Identifier on Yobit: kbc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-05 |
0.0357 USD |
13,995.8879 KBC |
0.0357 USD |
0.0331 USD |
0.0384 USD |
0.0384 USD |
| 2019-05-04 |
0.0385 USD |
229,931.9473 KBC |
0.0385 USD |
0.0364 USD |
0.0405 USD |
0.0402 USD |
| 2019-05-03 |
0.0385 USD |
224,840.6964 KBC |
0.0385 USD |
0.0364 USD |
0.0405 USD |
0.0390 USD |
| 2019-05-02 |
0.0397 USD |
66,716.2138 KBC |
0.0397 USD |
0.0381 USD |
0.0414 USD |
0.0412 USD |
| 2019-05-01 |
0.0394 USD |
25,826.0496 KBC |
0.0394 USD |
0.0377 USD |
0.0410 USD |
0.0409 USD |
| 2019-04-30 |
0.0385 USD |
39,939.6372 KBC |
0.0385 USD |
0.0360 USD |
0.0410 USD |
0.0391 USD |
| 2019-04-29 |
0.0392 USD |
26,489.8546 KBC |
0.0392 USD |
0.0360 USD |
0.0424 USD |
0.0389 USD |
| 2019-04-28 |
0.0393 USD |
5,850.9853 KBC |
0.0393 USD |
0.0371 USD |
0.0415 USD |
0.0398 USD |
| 2019-04-27 |
0.0419 USD |
143,063.2894 KBC |
0.0419 USD |
0.0395 USD |
0.0443 USD |
0.0416 USD |
| 2019-04-26 |
0.0402 USD |
174,104.4140 KBC |
0.0402 USD |
0.0360 USD |
0.0444 USD |
0.0360 USD |
| 2019-04-25 |
0.0444 USD |
34,803.3802 KBC |
0.0444 USD |
0.0413 USD |
0.0474 USD |
0.0429 USD |
| 2019-04-24 |
0.0460 USD |
13,166.5090 KBC |
0.0460 USD |
0.0419 USD |
0.0500 USD |
0.0465 USD |
| 2019-04-23 |
0.0470 USD |
61,907.0419 KBC |
0.0470 USD |
0.0420 USD |
0.0520 USD |
0.0440 USD |
| 2019-04-22 |
0.0470 USD |
59,969.2122 KBC |
0.0470 USD |
0.0451 USD |
0.0490 USD |
0.0474 USD |
| 2019-04-21 |
0.0485 USD |
116,751.7086 KBC |
0.0485 USD |
0.0442 USD |
0.0527 USD |
0.0475 USD |
| 2019-04-20 |
0.0520 USD |
113,853.1384 KBC |
0.0520 USD |
0.0490 USD |
0.0550 USD |
0.0490 USD |
| 2019-04-19 |
0.0515 USD |
115,139.5688 KBC |
0.0515 USD |
0.0491 USD |
0.0539 USD |
0.0491 USD |
| 2019-04-18 |
0.0514 USD |
34,682.9802 KBC |
0.0514 USD |
0.0490 USD |
0.0538 USD |
0.0490 USD |
| 2019-04-17 |
0.0521 USD |
198,739.9153 KBC |
0.0521 USD |
0.0490 USD |
0.0552 USD |
0.0527 USD |
| 2019-04-16 |
0.0538 USD |
56,523.8248 KBC |
0.0538 USD |
0.0500 USD |
0.0576 USD |
0.0500 USD |
| 2019-04-15 |
0.0486 USD |
416,412.8491 KBC |
0.0486 USD |
0.0355 USD |
0.0617 USD |
0.0516 USD |
| 2019-04-14 |
0.0649 USD |
3,918.6005 KBC |
0.0649 USD |
0.0611 USD |
0.0688 USD |
0.0611 USD |
| 2019-04-13 |
0.0648 USD |
48,726.0499 KBC |
0.0648 USD |
0.0611 USD |
0.0684 USD |
0.0684 USD |
| 2019-04-12 |
0.0624 USD |
52,414.5457 KBC |
0.0624 USD |
0.0598 USD |
0.0650 USD |
0.0650 USD |
| 2019-04-11 |
0.0664 USD |
103,129.4008 KBC |
0.0664 USD |
0.0600 USD |
0.0727 USD |
0.0639 USD |
| 2019-04-10 |
0.0652 USD |
14,571.7852 KBC |
0.0652 USD |
0.0560 USD |
0.0744 USD |
0.0744 USD |
| 2019-04-09 |
0.0653 USD |
259,775.0799 KBC |
0.0653 USD |
0.0556 USD |
0.0749 USD |
0.0586 USD |
| 2019-04-08 |
0.0698 USD |
181,636.2912 KBC |
0.0698 USD |
0.0600 USD |
0.0797 USD |
0.0600 USD |
| 2019-04-07 |
0.0762 USD |
45,600.8846 KBC |
0.0762 USD |
0.0730 USD |
0.0795 USD |
0.0776 USD |
| 2019-04-06 |
0.0825 USD |
6,826.5706 KBC |
0.0825 USD |
0.0764 USD |
0.0887 USD |
0.0770 USD |
| 2019-04-05 |
0.0838 USD |
14,589.0549 KBC |
0.0838 USD |
0.0748 USD |
0.0928 USD |
0.0800 USD |
| 2019-04-04 |
0.0821 USD |
4,324.2250 KBC |
0.0821 USD |
0.0731 USD |
0.0910 USD |
0.0803 USD |
| 2019-04-03 |
0.0867 USD |
27,469.5464 KBC |
0.0867 USD |
0.0808 USD |
0.0926 USD |
0.0852 USD |
| 2019-04-02 |
0.0875 USD |
94,997.7153 KBC |
0.0875 USD |
0.0800 USD |
0.0950 USD |
0.0902 USD |
| 2019-04-01 |
0.0846 USD |
4,911.8213 KBC |
0.0846 USD |
0.0804 USD |
0.0888 USD |
0.0804 USD |
| 2019-03-31 |
0.0827 USD |
108,368.3748 KBC |
0.0827 USD |
0.0755 USD |
0.0899 USD |
0.0880 USD |
| 2019-03-30 |
0.0828 USD |
105,641.8972 KBC |
0.0828 USD |
0.0755 USD |
0.0900 USD |
0.0868 USD |
| 2019-03-29 |
0.0831 USD |
28,394.6576 KBC |
0.0831 USD |
0.0788 USD |
0.0874 USD |
0.0820 USD |
| 2019-03-28 |
0.0839 USD |
5,517.9272 KBC |
0.0839 USD |
0.0800 USD |
0.0878 USD |
0.0820 USD |
| 2019-03-27 |
0.0812 USD |
184,783.4977 KBC |
0.0812 USD |
0.0732 USD |
0.0893 USD |
0.0732 USD |
| 2019-03-26 |
0.0852 USD |
33,973.7530 KBC |
0.0852 USD |
0.0685 USD |
0.1019 USD |
0.0792 USD |
| 2019-03-25 |
0.0922 USD |
158,335.3090 KBC |
0.0922 USD |
0.0600 USD |
0.1244 USD |
0.0840 USD |
| 2019-03-24 |
0.0953 USD |
68,223.3334 KBC |
0.0953 USD |
0.0662 USD |
0.1244 USD |
0.0968 USD |
| 2019-03-23 |
0.0637 USD |
56,839.6963 KBC |
0.0637 USD |
0.0475 USD |
0.0800 USD |
0.0790 USD |
| 2019-03-22 |
0.0506 USD |
123,751.3830 KBC |
0.0506 USD |
0.0412 USD |
0.0600 USD |
0.0492 USD |
| 2019-03-21 |
0.0375 USD |
16,984.3064 KBC |
0.0375 USD |
0.0337 USD |
0.0413 USD |
0.0413 USD |
| 2019-03-20 |
0.0346 USD |
2,496.2256 KBC |
0.0346 USD |
0.0327 USD |
0.0365 USD |
0.0365 USD |
| 2019-03-19 |
0.0330 USD |
1,569.7174 KBC |
0.0330 USD |
0.0319 USD |
0.0341 USD |
0.0324 USD |
| 2019-03-18 |
0.0327 USD |
12,685.9212 KBC |
0.0327 USD |
0.0327 USD |
0.0327 USD |
0.0327 USD |
| 2019-03-17 |
0.0320 USD |
26,737.8998 KBC |
0.0320 USD |
0.0313 USD |
0.0327 USD |
0.0313 USD |