Market [unlinked] / USD
Identifier on Yobit: micro_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-13 |
0.0147 USD |
4,105.5476 |
0.0147 USD |
0.0135 USD |
0.0159 USD |
0.0135 USD |
| 2019-10-12 |
0.0149 USD |
20,876.4170 |
0.0149 USD |
0.0141 USD |
0.0156 USD |
0.0156 USD |
| 2019-10-11 |
0.0144 USD |
7,033.4659 |
0.0144 USD |
0.0140 USD |
0.0148 USD |
0.0147 USD |
| 2019-10-10 |
0.0131 USD |
7,323.9984 |
0.0131 USD |
0.0115 USD |
0.0147 USD |
0.0147 USD |
| 2019-10-09 |
0.0130 USD |
41,297.9376 |
0.0130 USD |
0.0130 USD |
0.0131 USD |
0.0130 USD |
| 2019-10-08 |
0.0132 USD |
1,000.0000 |
0.0132 USD |
0.0132 USD |
0.0132 USD |
0.0132 USD |
| 2019-10-07 |
0.0120 USD |
11,284.1247 |
0.0120 USD |
0.0108 USD |
0.0132 USD |
0.0132 USD |
| 2019-10-06 |
0.0114 USD |
11,644.6594 |
0.0114 USD |
0.0108 USD |
0.0120 USD |
0.0120 USD |
| 2019-10-05 |
0.0116 USD |
962.3925 |
0.0116 USD |
0.0108 USD |
0.0125 USD |
0.0108 USD |
| 2019-10-04 |
0.0100 USD |
14.7848 |
0.0100 USD |
0.0100 USD |
0.0100 USD |
0.0100 USD |
| 2019-10-03 |
0.0110 USD |
4,509.9774 |
0.0110 USD |
0.0095 USD |
0.0125 USD |
0.0125 USD |
| 2019-10-02 |
0.0110 USD |
52.3061 |
0.0110 USD |
0.0110 USD |
0.0110 USD |
0.0110 USD |
| 2019-10-01 |
0.0103 USD |
183.5876 |
0.0103 USD |
0.0095 USD |
0.0110 USD |
0.0110 USD |
| 2019-09-30 |
0.0095 USD |
0.0000 |
0.0095 USD |
0.0095 USD |
0.0095 USD |
0.0095 USD |
| 2019-09-29 |
0.0127 USD |
5,604.2883 |
0.0127 USD |
0.0095 USD |
0.0158 USD |
0.0095 USD |
| 2019-09-28 |
0.0107 USD |
0.0000 |
0.0107 USD |
0.0107 USD |
0.0107 USD |
0.0107 USD |
| 2019-09-27 |
0.0113 USD |
1,463.7884 |
0.0113 USD |
0.0107 USD |
0.0119 USD |
0.0107 USD |
| 2019-09-26 |
0.0107 USD |
0.0000 |
0.0107 USD |
0.0107 USD |
0.0107 USD |
0.0107 USD |
| 2019-09-25 |
0.0113 USD |
7,611.3687 |
0.0113 USD |
0.0101 USD |
0.0125 USD |
0.0107 USD |
| 2019-09-24 |
0.0117 USD |
10,107.4570 |
0.0117 USD |
0.0110 USD |
0.0124 USD |
0.0110 USD |
| 2019-09-23 |
0.0120 USD |
2,012.9446 |
0.0120 USD |
0.0114 USD |
0.0125 USD |
0.0124 USD |
| 2019-09-22 |
0.0118 USD |
2,523.6139 |
0.0118 USD |
0.0110 USD |
0.0125 USD |
0.0125 USD |
| 2019-09-21 |
0.0125 USD |
0.0000 |
0.0125 USD |
0.0125 USD |
0.0125 USD |
0.0125 USD |
| 2019-09-20 |
0.0118 USD |
981.0538 |
0.0118 USD |
0.0110 USD |
0.0125 USD |
0.0125 USD |
| 2019-09-19 |
0.0118 USD |
8,464.3587 |
0.0118 USD |
0.0110 USD |
0.0125 USD |
0.0125 USD |
| 2019-09-18 |
0.0120 USD |
16,827.4797 |
0.0120 USD |
0.0114 USD |
0.0125 USD |
0.0125 USD |
| 2019-09-17 |
0.0124 USD |
91.4137 |
0.0124 USD |
0.0124 USD |
0.0124 USD |
0.0124 USD |
| 2019-09-16 |
0.0134 USD |
4,439.4977 |
0.0134 USD |
0.0122 USD |
0.0145 USD |
0.0124 USD |
| 2019-09-15 |
0.0137 USD |
2,532.0595 |
0.0137 USD |
0.0127 USD |
0.0146 USD |
0.0146 USD |
| 2019-09-14 |
0.0136 USD |
1,404.1519 |
0.0136 USD |
0.0121 USD |
0.0152 USD |
0.0152 USD |
| 2019-09-13 |
0.0121 USD |
0.0000 |
0.0121 USD |
0.0121 USD |
0.0121 USD |
0.0121 USD |
| 2019-09-12 |
0.0121 USD |
13.3334 |
0.0121 USD |
0.0121 USD |
0.0121 USD |
0.0121 USD |
| 2019-09-11 |
0.0130 USD |
3,418.8733 |
0.0130 USD |
0.0121 USD |
0.0139 USD |
0.0139 USD |
| 2019-09-10 |
0.0125 USD |
1,010.4237 |
0.0125 USD |
0.0121 USD |
0.0129 USD |
0.0125 USD |
| 2019-09-09 |
0.0131 USD |
4,467.2091 |
0.0131 USD |
0.0121 USD |
0.0140 USD |
0.0140 USD |
| 2019-09-08 |
0.0127 USD |
941.3295 |
0.0127 USD |
0.0121 USD |
0.0133 USD |
0.0133 USD |
| 2019-09-07 |
0.0145 USD |
846.9408 |
0.0145 USD |
0.0144 USD |
0.0146 USD |
0.0146 USD |
| 2019-09-06 |
0.0121 USD |
253.5581 |
0.0121 USD |
0.0121 USD |
0.0121 USD |
0.0121 USD |
| 2019-09-05 |
0.0150 USD |
2,056.1271 |
0.0150 USD |
0.0127 USD |
0.0172 USD |
0.0146 USD |
| 2019-09-04 |
0.0114 USD |
1,191.2611 |
0.0114 USD |
0.0114 USD |
0.0114 USD |
0.0114 USD |
| 2019-09-03 |
0.0128 USD |
12,675.4177 |
0.0128 USD |
0.0110 USD |
0.0146 USD |
0.0131 USD |
| 2019-09-02 |
0.0131 USD |
22,791.9910 |
0.0131 USD |
0.0110 USD |
0.0151 USD |
0.0139 USD |
| 2019-09-01 |
0.0148 USD |
14,757.1745 |
0.0148 USD |
0.0136 USD |
0.0161 USD |
0.0156 USD |
| 2019-08-31 |
0.0134 USD |
4,339.3035 |
0.0134 USD |
0.0121 USD |
0.0146 USD |
0.0146 USD |
| 2019-08-30 |
0.0130 USD |
11,116.9502 |
0.0130 USD |
0.0120 USD |
0.0140 USD |
0.0140 USD |
| 2019-08-29 |
0.0134 USD |
14,294.8877 |
0.0134 USD |
0.0121 USD |
0.0146 USD |
0.0121 USD |
| 2019-08-28 |
0.0130 USD |
17,949.0113 |
0.0130 USD |
0.0121 USD |
0.0139 USD |
0.0122 USD |
| 2019-08-27 |
0.0122 USD |
46,723.0615 |
0.0122 USD |
0.0103 USD |
0.0140 USD |
0.0132 USD |
| 2019-08-26 |
0.0145 USD |
2,083.5732 |
0.0145 USD |
0.0140 USD |
0.0150 USD |
0.0140 USD |
| 2019-08-25 |
0.0180 USD |
2,273.5097 |
0.0180 USD |
0.0170 USD |
0.0190 USD |
0.0180 USD |