Market [unlinked] / USD
Identifier on Yobit: micro_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-19 |
0.0079 USD |
20,140.7586 |
0.0079 USD |
0.0001 USD |
0.0157 USD |
0.0150 USD |
| 2019-12-18 |
0.0168 USD |
156.0048 |
0.0168 USD |
0.0168 USD |
0.0168 USD |
0.0168 USD |
| 2019-12-17 |
0.0153 USD |
5,745.3115 |
0.0153 USD |
0.0146 USD |
0.0160 USD |
0.0146 USD |
| 2019-12-16 |
0.0183 USD |
19,773.0369 |
0.0183 USD |
0.0170 USD |
0.0196 USD |
0.0170 USD |
| 2019-12-15 |
0.0183 USD |
1,523.1928 |
0.0183 USD |
0.0170 USD |
0.0196 USD |
0.0170 USD |
| 2019-12-14 |
0.0157 USD |
8,127.0102 |
0.0157 USD |
0.0146 USD |
0.0168 USD |
0.0146 USD |
| 2019-12-13 |
0.0157 USD |
15,447.6372 |
0.0157 USD |
0.0146 USD |
0.0168 USD |
0.0146 USD |
| 2019-12-12 |
0.0154 USD |
29,259.3782 |
0.0154 USD |
0.0140 USD |
0.0168 USD |
0.0168 USD |
| 2019-12-11 |
0.0157 USD |
5,106.5825 |
0.0157 USD |
0.0145 USD |
0.0168 USD |
0.0168 USD |
| 2019-12-10 |
0.0157 USD |
1,640.6897 |
0.0157 USD |
0.0145 USD |
0.0168 USD |
0.0168 USD |
| 2019-12-09 |
0.0154 USD |
5,499.8088 |
0.0154 USD |
0.0140 USD |
0.0168 USD |
0.0168 USD |
| 2019-12-08 |
0.0154 USD |
5,145.9531 |
0.0154 USD |
0.0140 USD |
0.0168 USD |
0.0168 USD |
| 2019-12-07 |
0.0164 USD |
1,872.5365 |
0.0164 USD |
0.0160 USD |
0.0168 USD |
0.0160 USD |
| 2019-12-06 |
0.0150 USD |
8,893.1336 |
0.0150 USD |
0.0140 USD |
0.0161 USD |
0.0161 USD |
| 2019-12-05 |
0.0152 USD |
2,712.8830 |
0.0152 USD |
0.0145 USD |
0.0159 USD |
0.0159 USD |
| 2019-12-04 |
0.0144 USD |
10,873.0667 |
0.0144 USD |
0.0134 USD |
0.0154 USD |
0.0145 USD |
| 2019-12-03 |
0.0139 USD |
5,649.6570 |
0.0139 USD |
0.0133 USD |
0.0145 USD |
0.0145 USD |
| 2019-12-02 |
0.0141 USD |
6,273.7130 |
0.0141 USD |
0.0133 USD |
0.0149 USD |
0.0143 USD |
| 2019-12-01 |
0.0141 USD |
7,124.3321 |
0.0141 USD |
0.0133 USD |
0.0149 USD |
0.0133 USD |
| 2019-11-30 |
0.0142 USD |
1,490.9511 |
0.0142 USD |
0.0133 USD |
0.0150 USD |
0.0134 USD |
| 2019-11-29 |
0.0140 USD |
11,955.8717 |
0.0140 USD |
0.0130 USD |
0.0150 USD |
0.0145 USD |
| 2019-11-28 |
0.0140 USD |
1,416.9178 |
0.0140 USD |
0.0130 USD |
0.0150 USD |
0.0130 USD |
| 2019-11-27 |
0.0145 USD |
4,195.8518 |
0.0145 USD |
0.0140 USD |
0.0150 USD |
0.0142 USD |
| 2019-11-26 |
0.0142 USD |
4,915.8248 |
0.0142 USD |
0.0138 USD |
0.0146 USD |
0.0140 USD |
| 2019-11-25 |
0.0130 USD |
1.0201 |
0.0130 USD |
0.0130 USD |
0.0130 USD |
0.0130 USD |
| 2019-11-24 |
0.0136 USD |
8,675.8866 |
0.0136 USD |
0.0125 USD |
0.0148 USD |
0.0125 USD |
| 2019-11-23 |
0.0146 USD |
15.3233 |
0.0146 USD |
0.0145 USD |
0.0147 USD |
0.0145 USD |
| 2019-11-22 |
0.0137 USD |
1,096.4953 |
0.0137 USD |
0.0134 USD |
0.0140 USD |
0.0134 USD |
| 2019-11-21 |
0.0144 USD |
498.4475 |
0.0144 USD |
0.0144 USD |
0.0144 USD |
0.0144 USD |
| 2019-11-20 |
0.0152 USD |
1,548.4113 |
0.0152 USD |
0.0144 USD |
0.0159 USD |
0.0144 USD |
| 2019-11-19 |
0.0149 USD |
1,183.4986 |
0.0149 USD |
0.0143 USD |
0.0155 USD |
0.0155 USD |
| 2019-11-18 |
0.0172 USD |
11,591.1242 |
0.0172 USD |
0.0134 USD |
0.0211 USD |
0.0140 USD |
| 2019-11-17 |
0.0143 USD |
54,976.3026 |
0.0143 USD |
0.0137 USD |
0.0149 USD |
0.0149 USD |
| 2019-11-16 |
0.0145 USD |
57,583.8838 |
0.0145 USD |
0.0140 USD |
0.0150 USD |
0.0141 USD |
| 2019-11-15 |
0.0148 USD |
95,143.1876 |
0.0148 USD |
0.0145 USD |
0.0150 USD |
0.0150 USD |
| 2019-11-14 |
0.0144 USD |
13,057.9673 |
0.0144 USD |
0.0134 USD |
0.0155 USD |
0.0145 USD |
| 2019-11-13 |
0.0150 USD |
18,334.2428 |
0.0150 USD |
0.0145 USD |
0.0155 USD |
0.0145 USD |
| 2019-11-12 |
0.0145 USD |
8,987.2639 |
0.0145 USD |
0.0134 USD |
0.0155 USD |
0.0155 USD |
| 2019-11-11 |
0.0159 USD |
318.8392 |
0.0159 USD |
0.0159 USD |
0.0159 USD |
0.0159 USD |
| 2019-11-10 |
0.0134 USD |
76.5690 |
0.0134 USD |
0.0134 USD |
0.0134 USD |
0.0134 USD |
| 2019-11-09 |
0.0160 USD |
0.0000 |
0.0160 USD |
0.0160 USD |
0.0160 USD |
0.0160 USD |
| 2019-11-08 |
0.0160 USD |
0.0000 |
0.0160 USD |
0.0160 USD |
0.0160 USD |
0.0160 USD |
| 2019-11-07 |
0.0150 USD |
733.6671 |
0.0150 USD |
0.0139 USD |
0.0160 USD |
0.0160 USD |
| 2019-11-06 |
0.0155 USD |
12,647.7443 |
0.0155 USD |
0.0146 USD |
0.0165 USD |
0.0165 USD |
| 2019-11-05 |
0.0143 USD |
1,543.7473 |
0.0143 USD |
0.0132 USD |
0.0154 USD |
0.0154 USD |
| 2019-11-04 |
0.0154 USD |
0.0000 |
0.0154 USD |
0.0154 USD |
0.0154 USD |
0.0154 USD |
| 2019-11-03 |
0.0143 USD |
350.1907 |
0.0143 USD |
0.0132 USD |
0.0154 USD |
0.0154 USD |
| 2019-11-02 |
0.0142 USD |
10,395.5495 |
0.0142 USD |
0.0130 USD |
0.0154 USD |
0.0154 USD |
| 2019-11-01 |
0.0137 USD |
6,241.7368 |
0.0137 USD |
0.0123 USD |
0.0151 USD |
0.0145 USD |
| 2019-10-31 |
0.0134 USD |
19,061.0391 |
0.0134 USD |
0.0123 USD |
0.0145 USD |
0.0136 USD |