Market [unlinked] / USD
Identifier on Yobit: micro_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-22 |
0.0188 USD |
2,261.2544 |
0.0188 USD |
0.0175 USD |
0.0200 USD |
0.0179 USD |
| 2020-01-21 |
0.0192 USD |
3,861.3996 |
0.0192 USD |
0.0180 USD |
0.0204 USD |
0.0204 USD |
| 2020-01-20 |
0.0166 USD |
45,352.4172 |
0.0166 USD |
0.0158 USD |
0.0175 USD |
0.0170 USD |
| 2020-01-19 |
0.0186 USD |
4,750.6579 |
0.0186 USD |
0.0174 USD |
0.0199 USD |
0.0175 USD |
| 2020-01-18 |
0.0192 USD |
5,063.2405 |
0.0192 USD |
0.0188 USD |
0.0196 USD |
0.0196 USD |
| 2020-01-17 |
0.0173 USD |
20,487.9197 |
0.0173 USD |
0.0158 USD |
0.0189 USD |
0.0189 USD |
| 2020-01-16 |
0.0166 USD |
38,656.1210 |
0.0166 USD |
0.0151 USD |
0.0181 USD |
0.0158 USD |
| 2020-01-15 |
0.0162 USD |
22,495.0366 |
0.0162 USD |
0.0151 USD |
0.0173 USD |
0.0173 USD |
| 2020-01-14 |
0.0155 USD |
3,372.1174 |
0.0155 USD |
0.0146 USD |
0.0165 USD |
0.0164 USD |
| 2020-01-13 |
0.0145 USD |
0.0000 |
0.0145 USD |
0.0145 USD |
0.0145 USD |
0.0145 USD |
| 2020-01-12 |
0.0152 USD |
5,858.1969 |
0.0152 USD |
0.0150 USD |
0.0153 USD |
0.0153 USD |
| 2020-01-11 |
0.0147 USD |
10,758.1461 |
0.0147 USD |
0.0142 USD |
0.0152 USD |
0.0152 USD |
| 2020-01-10 |
0.0143 USD |
4,193.8826 |
0.0143 USD |
0.0134 USD |
0.0152 USD |
0.0143 USD |
| 2020-01-09 |
0.0143 USD |
15,668.7094 |
0.0143 USD |
0.0134 USD |
0.0152 USD |
0.0137 USD |
| 2020-01-08 |
0.0148 USD |
9,046.4307 |
0.0148 USD |
0.0139 USD |
0.0156 USD |
0.0139 USD |
| 2020-01-07 |
0.0154 USD |
24,387.6431 |
0.0154 USD |
0.0139 USD |
0.0168 USD |
0.0160 USD |
| 2020-01-06 |
0.0150 USD |
4,459.2418 |
0.0150 USD |
0.0135 USD |
0.0165 USD |
0.0135 USD |
| 2020-01-05 |
0.0149 USD |
5,345.7008 |
0.0149 USD |
0.0132 USD |
0.0165 USD |
0.0165 USD |
| 2020-01-04 |
0.0141 USD |
10.2909 |
0.0141 USD |
0.0132 USD |
0.0150 USD |
0.0150 USD |
| 2020-01-03 |
0.0141 USD |
105.2191 |
0.0141 USD |
0.0132 USD |
0.0150 USD |
0.0132 USD |
| 2020-01-02 |
0.0147 USD |
1,601.3176 |
0.0147 USD |
0.0147 USD |
0.0147 USD |
0.0147 USD |
| 2020-01-01 |
0.0140 USD |
581.4417 |
0.0140 USD |
0.0132 USD |
0.0147 USD |
0.0132 USD |
| 2019-12-31 |
0.0143 USD |
12,490.1040 |
0.0143 USD |
0.0132 USD |
0.0153 USD |
0.0153 USD |
| 2019-12-30 |
0.0153 USD |
1,845.5663 |
0.0153 USD |
0.0153 USD |
0.0153 USD |
0.0153 USD |
| 2019-12-29 |
0.0152 USD |
1,014.6961 |
0.0152 USD |
0.0151 USD |
0.0153 USD |
0.0153 USD |
| 2019-12-28 |
0.0147 USD |
1,820.1860 |
0.0147 USD |
0.0144 USD |
0.0151 USD |
0.0151 USD |
| 2019-12-27 |
0.0128 USD |
5,580.1105 |
0.0128 USD |
0.0109 USD |
0.0146 USD |
0.0145 USD |
| 2019-12-26 |
0.0117 USD |
22,234.0349 |
0.0117 USD |
0.0107 USD |
0.0127 USD |
0.0120 USD |
| 2019-12-25 |
0.0122 USD |
26,437.2009 |
0.0122 USD |
0.0103 USD |
0.0140 USD |
0.0128 USD |
| 2019-12-24 |
0.0132 USD |
30,817.7539 |
0.0132 USD |
0.0110 USD |
0.0154 USD |
0.0136 USD |
| 2019-12-23 |
0.0136 USD |
19,000.6817 |
0.0136 USD |
0.0119 USD |
0.0154 USD |
0.0119 USD |
| 2019-12-22 |
0.0130 USD |
3,379.0071 |
0.0130 USD |
0.0110 USD |
0.0150 USD |
0.0110 USD |
| 2019-12-21 |
0.0157 USD |
993.0287 |
0.0157 USD |
0.0140 USD |
0.0175 USD |
0.0140 USD |
| 2019-12-20 |
0.0162 USD |
9,049.3776 |
0.0162 USD |
0.0140 USD |
0.0185 USD |
0.0140 USD |
| 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 |