Market [unlinked] / USD
Identifier on Yobit: micro_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-10-30 |
0.0136 USD |
1,505.5684 |
0.0136 USD |
0.0128 USD |
0.0145 USD |
0.0145 USD |
| 2019-10-29 |
0.0147 USD |
0.0000 |
0.0147 USD |
0.0147 USD |
0.0147 USD |
0.0147 USD |
| 2019-10-28 |
0.0142 USD |
1,516.8850 |
0.0142 USD |
0.0131 USD |
0.0154 USD |
0.0131 USD |
| 2019-10-27 |
0.0138 USD |
26,834.8966 |
0.0138 USD |
0.0123 USD |
0.0154 USD |
0.0131 USD |
| 2019-10-26 |
0.0138 USD |
25,954.9455 |
0.0138 USD |
0.0123 USD |
0.0154 USD |
0.0154 USD |
| 2019-10-25 |
0.0123 USD |
59.6376 |
0.0123 USD |
0.0123 USD |
0.0123 USD |
0.0123 USD |
| 2019-10-24 |
0.0131 USD |
725.5384 |
0.0131 USD |
0.0123 USD |
0.0139 USD |
0.0123 USD |
| 2019-10-23 |
0.0124 USD |
241.3057 |
0.0124 USD |
0.0123 USD |
0.0124 USD |
0.0123 USD |
| 2019-10-22 |
0.0130 USD |
15,478.9810 |
0.0130 USD |
0.0123 USD |
0.0137 USD |
0.0137 USD |
| 2019-10-21 |
0.0129 USD |
14,206.3427 |
0.0129 USD |
0.0123 USD |
0.0135 USD |
0.0135 USD |
| 2019-10-20 |
0.0123 USD |
1,030.3010 |
0.0123 USD |
0.0123 USD |
0.0123 USD |
0.0123 USD |
| 2019-10-19 |
0.0129 USD |
3,149.9176 |
0.0129 USD |
0.0123 USD |
0.0134 USD |
0.0123 USD |
| 2019-10-18 |
0.0134 USD |
296.9863 |
0.0134 USD |
0.0134 USD |
0.0134 USD |
0.0134 USD |
| 2019-10-17 |
0.0121 USD |
4,335.9088 |
0.0121 USD |
0.0110 USD |
0.0132 USD |
0.0132 USD |
| 2019-10-16 |
0.0125 USD |
3,937.9691 |
0.0125 USD |
0.0110 USD |
0.0139 USD |
0.0110 USD |
| 2019-10-15 |
0.0134 USD |
3,351.9714 |
0.0134 USD |
0.0114 USD |
0.0153 USD |
0.0132 USD |
| 2019-10-14 |
0.0144 USD |
12,721.6265 |
0.0144 USD |
0.0129 USD |
0.0159 USD |
0.0134 USD |