Identifier on Yobit: kbc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-03-16 |
0.0316 USD |
2,257.4030 KBC |
0.0316 USD |
0.0306 USD |
0.0327 USD |
0.0327 USD |
| 2019-03-15 |
0.0315 USD |
762.6914 KBC |
0.0315 USD |
0.0302 USD |
0.0327 USD |
0.0302 USD |
| 2019-03-14 |
0.0311 USD |
5,006.7656 KBC |
0.0311 USD |
0.0300 USD |
0.0322 USD |
0.0322 USD |
| 2019-03-13 |
0.0310 USD |
5,782.5296 KBC |
0.0310 USD |
0.0298 USD |
0.0321 USD |
0.0300 USD |
| 2019-03-12 |
0.0317 USD |
34,023.3935 KBC |
0.0317 USD |
0.0306 USD |
0.0327 USD |
0.0306 USD |
| 2019-03-11 |
0.0321 USD |
2,009.3464 KBC |
0.0321 USD |
0.0315 USD |
0.0327 USD |
0.0327 USD |
| 2019-03-10 |
0.0321 USD |
952.1572 KBC |
0.0321 USD |
0.0310 USD |
0.0331 USD |
0.0331 USD |
| 2019-03-09 |
0.0349 USD |
1,438.1009 KBC |
0.0349 USD |
0.0312 USD |
0.0385 USD |
0.0320 USD |
| 2019-03-08 |
0.0317 USD |
5,371.8332 KBC |
0.0317 USD |
0.0304 USD |
0.0329 USD |
0.0310 USD |
| 2019-03-07 |
0.0321 USD |
1,538.4756 KBC |
0.0321 USD |
0.0319 USD |
0.0323 USD |
0.0323 USD |
| 2019-03-06 |
0.0309 USD |
605.3362 KBC |
0.0309 USD |
0.0300 USD |
0.0318 USD |
0.0300 USD |
| 2019-03-05 |
0.0299 USD |
100.0000 KBC |
0.0299 USD |
0.0299 USD |
0.0299 USD |
0.0299 USD |
| 2019-03-04 |
0.0298 USD |
323.8592 KBC |
0.0298 USD |
0.0297 USD |
0.0299 USD |
0.0299 USD |
| 2019-03-03 |
0.0307 USD |
10,331.7955 KBC |
0.0307 USD |
0.0294 USD |
0.0320 USD |
0.0320 USD |
| 2019-03-02 |
0.0317 USD |
2,300.9839 KBC |
0.0317 USD |
0.0312 USD |
0.0323 USD |
0.0312 USD |
| 2019-03-01 |
0.0316 USD |
18,610.6021 KBC |
0.0316 USD |
0.0298 USD |
0.0335 USD |
0.0307 USD |
| 2019-02-28 |
0.0323 USD |
39.2562 KBC |
0.0323 USD |
0.0323 USD |
0.0323 USD |
0.0323 USD |
| 2019-02-27 |
0.0312 USD |
3,926.5361 KBC |
0.0312 USD |
0.0301 USD |
0.0323 USD |
0.0301 USD |
| 2019-02-26 |
0.0312 USD |
6,002.4844 KBC |
0.0312 USD |
0.0301 USD |
0.0324 USD |
0.0305 USD |
| 2019-02-25 |
0.0330 USD |
3,476.7999 KBC |
0.0330 USD |
0.0300 USD |
0.0361 USD |
0.0302 USD |
| 2019-02-24 |
0.0344 USD |
7,717.0622 KBC |
0.0344 USD |
0.0317 USD |
0.0370 USD |
0.0361 USD |
| 2019-02-23 |
0.0306 USD |
2,957.1299 KBC |
0.0306 USD |
0.0293 USD |
0.0318 USD |
0.0314 USD |
| 2019-02-22 |
0.0290 USD |
666.8283 KBC |
0.0290 USD |
0.0290 USD |
0.0290 USD |
0.0290 USD |
| 2019-02-21 |
0.0291 USD |
3,033.7958 KBC |
0.0291 USD |
0.0268 USD |
0.0313 USD |
0.0313 USD |
| 2019-02-20 |
0.0294 USD |
85.8305 KBC |
0.0294 USD |
0.0290 USD |
0.0298 USD |
0.0298 USD |
| 2019-02-19 |
0.0294 USD |
1,900.7137 KBC |
0.0294 USD |
0.0290 USD |
0.0299 USD |
0.0290 USD |
| 2019-02-18 |
0.0292 USD |
39,106.8244 KBC |
0.0292 USD |
0.0270 USD |
0.0313 USD |
0.0299 USD |