Identifier on Yobit: kbc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-21 |
0.0350 USD |
25,211.4095 KBC |
0.0350 USD |
0.0326 USD |
0.0373 USD |
0.0338 USD |
| 2019-07-20 |
0.0335 USD |
44,975.2207 KBC |
0.0335 USD |
0.0322 USD |
0.0349 USD |
0.0342 USD |
| 2019-07-19 |
0.0317 USD |
64,208.3119 KBC |
0.0317 USD |
0.0303 USD |
0.0331 USD |
0.0330 USD |
| 2019-07-18 |
0.0310 USD |
112,669.1105 KBC |
0.0310 USD |
0.0290 USD |
0.0330 USD |
0.0311 USD |
| 2019-07-17 |
0.0338 USD |
320,864.5932 KBC |
0.0338 USD |
0.0315 USD |
0.0361 USD |
0.0320 USD |
| 2019-07-16 |
0.0374 USD |
487,012.8099 KBC |
0.0374 USD |
0.0315 USD |
0.0433 USD |
0.0341 USD |
| 2019-07-15 |
0.0337 USD |
230,125.5627 KBC |
0.0337 USD |
0.0283 USD |
0.0390 USD |
0.0343 USD |
| 2019-07-14 |
0.0338 USD |
252,275.9194 KBC |
0.0338 USD |
0.0283 USD |
0.0392 USD |
0.0283 USD |
| 2019-07-13 |
0.0405 USD |
242,167.1469 KBC |
0.0405 USD |
0.0316 USD |
0.0493 USD |
0.0340 USD |
| 2019-07-12 |
0.0413 USD |
225,655.0459 KBC |
0.0413 USD |
0.0363 USD |
0.0463 USD |
0.0410 USD |
| 2019-07-11 |
0.0481 USD |
551,220.3529 KBC |
0.0481 USD |
0.0447 USD |
0.0515 USD |
0.0447 USD |
| 2019-07-10 |
0.0507 USD |
387,289.1609 KBC |
0.0507 USD |
0.0458 USD |
0.0555 USD |
0.0505 USD |
| 2019-07-09 |
0.0602 USD |
285,204.1032 KBC |
0.0602 USD |
0.0504 USD |
0.0700 USD |
0.0520 USD |
| 2019-07-08 |
0.0610 USD |
419,117.4637 KBC |
0.0610 USD |
0.0520 USD |
0.0700 USD |
0.0600 USD |
| 2019-07-07 |
0.0484 USD |
104,389.7591 KBC |
0.0484 USD |
0.0398 USD |
0.0570 USD |
0.0534 USD |
| 2019-07-06 |
0.0504 USD |
236,329.7965 KBC |
0.0504 USD |
0.0351 USD |
0.0657 USD |
0.0395 USD |
| 2019-07-05 |
0.0711 USD |
70,840.5986 KBC |
0.0711 USD |
0.0574 USD |
0.0849 USD |
0.0651 USD |
| 2019-07-04 |
0.0807 USD |
208,443.2723 KBC |
0.0807 USD |
0.0522 USD |
0.1092 USD |
0.0900 USD |
| 2019-07-03 |
0.1088 USD |
175,160.8657 KBC |
0.1088 USD |
0.0977 USD |
0.1200 USD |
0.0980 USD |
| 2019-07-02 |
0.1052 USD |
81,156.2048 KBC |
0.1052 USD |
0.0903 USD |
0.1200 USD |
0.1120 USD |
| 2019-07-01 |
0.0877 USD |
107,158.4048 KBC |
0.0877 USD |
0.0840 USD |
0.0914 USD |
0.0914 USD |
| 2019-06-30 |
0.0867 USD |
56,199.8465 KBC |
0.0867 USD |
0.0834 USD |
0.0900 USD |
0.0875 USD |
| 2019-06-29 |
0.0860 USD |
45,646.1313 KBC |
0.0860 USD |
0.0821 USD |
0.0900 USD |
0.0900 USD |
| 2019-06-28 |
0.0845 USD |
141,551.2240 KBC |
0.0845 USD |
0.0791 USD |
0.0900 USD |
0.0888 USD |
| 2019-06-27 |
0.0807 USD |
106,920.4634 KBC |
0.0807 USD |
0.0760 USD |
0.0854 USD |
0.0820 USD |
| 2019-06-26 |
0.0864 USD |
384,009.5056 KBC |
0.0864 USD |
0.0800 USD |
0.0929 USD |
0.0820 USD |
| 2019-06-25 |
0.0890 USD |
97,112.1431 KBC |
0.0890 USD |
0.0863 USD |
0.0917 USD |
0.0900 USD |
| 2019-06-24 |
0.0887 USD |
49,437.6635 KBC |
0.0887 USD |
0.0860 USD |
0.0915 USD |
0.0863 USD |
| 2019-06-23 |
0.0888 USD |
25,006.9534 KBC |
0.0888 USD |
0.0836 USD |
0.0940 USD |
0.0940 USD |
| 2019-06-22 |
0.0894 USD |
197,183.5381 KBC |
0.0894 USD |
0.0828 USD |
0.0960 USD |
0.0840 USD |
| 2019-06-21 |
0.0935 USD |
83,242.1541 KBC |
0.0935 USD |
0.0893 USD |
0.0977 USD |
0.0919 USD |
| 2019-06-20 |
0.0911 USD |
10,810.8345 KBC |
0.0911 USD |
0.0893 USD |
0.0930 USD |
0.0913 USD |
| 2019-06-19 |
0.0883 USD |
58,723.7936 KBC |
0.0883 USD |
0.0838 USD |
0.0929 USD |
0.0928 USD |
| 2019-06-18 |
0.0885 USD |
35,031.2011 KBC |
0.0885 USD |
0.0826 USD |
0.0944 USD |
0.0889 USD |
| 2019-06-17 |
0.0921 USD |
20,958.9137 KBC |
0.0921 USD |
0.0892 USD |
0.0950 USD |
0.0900 USD |
| 2019-06-16 |
0.0913 USD |
136,526.9855 KBC |
0.0913 USD |
0.0825 USD |
0.1000 USD |
0.0921 USD |
| 2019-06-15 |
0.0935 USD |
83,467.4293 KBC |
0.0935 USD |
0.0851 USD |
0.1019 USD |
0.0960 USD |
| 2019-06-14 |
0.0854 USD |
76,722.1162 KBC |
0.0854 USD |
0.0708 USD |
0.0999 USD |
0.0910 USD |
| 2019-06-13 |
0.0732 USD |
109,211.9113 KBC |
0.0732 USD |
0.0583 USD |
0.0880 USD |
0.0760 USD |
| 2019-06-12 |
0.0613 USD |
110,027.0014 KBC |
0.0613 USD |
0.0587 USD |
0.0640 USD |
0.0620 USD |
| 2019-06-11 |
0.0595 USD |
21,891.5621 KBC |
0.0595 USD |
0.0570 USD |
0.0619 USD |
0.0592 USD |
| 2019-06-10 |
0.0596 USD |
12,616.6050 KBC |
0.0596 USD |
0.0570 USD |
0.0622 USD |
0.0592 USD |
| 2019-06-09 |
0.0602 USD |
21,378.6857 KBC |
0.0602 USD |
0.0581 USD |
0.0622 USD |
0.0592 USD |
| 2019-06-08 |
0.0573 USD |
100,930.1129 KBC |
0.0573 USD |
0.0522 USD |
0.0623 USD |
0.0622 USD |
| 2019-06-07 |
0.0600 USD |
22,311.6296 KBC |
0.0600 USD |
0.0580 USD |
0.0620 USD |
0.0608 USD |
| 2019-06-06 |
0.0535 USD |
199,025.8946 KBC |
0.0535 USD |
0.0490 USD |
0.0580 USD |
0.0580 USD |
| 2019-06-05 |
0.0537 USD |
195,781.2730 KBC |
0.0537 USD |
0.0490 USD |
0.0585 USD |
0.0490 USD |
| 2019-06-04 |
0.0578 USD |
74,299.8164 KBC |
0.0578 USD |
0.0503 USD |
0.0652 USD |
0.0503 USD |
| 2019-06-03 |
0.0581 USD |
29,336.1246 KBC |
0.0581 USD |
0.0562 USD |
0.0600 USD |
0.0575 USD |
| 2019-06-02 |
0.0571 USD |
5,475.6465 KBC |
0.0571 USD |
0.0555 USD |
0.0587 USD |
0.0560 USD |