Market [unlinked] / USD
Identifier on Yobit: micro_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-02 |
0.0218 USD |
50.0000 |
0.0218 USD |
0.0218 USD |
0.0218 USD |
0.0218 USD |
| 2019-06-01 |
0.0223 USD |
6,779.7750 |
0.0223 USD |
0.0200 USD |
0.0246 USD |
0.0246 USD |
| 2019-05-31 |
0.0246 USD |
389.0634 |
0.0246 USD |
0.0246 USD |
0.0247 USD |
0.0246 USD |
| 2019-05-30 |
0.0262 USD |
23,021.7527 |
0.0262 USD |
0.0250 USD |
0.0274 USD |
0.0250 USD |
| 2019-05-29 |
0.0274 USD |
5,164.9320 |
0.0274 USD |
0.0253 USD |
0.0294 USD |
0.0254 USD |
| 2019-05-28 |
0.0270 USD |
4,737.3677 |
0.0270 USD |
0.0245 USD |
0.0295 USD |
0.0295 USD |
| 2019-05-27 |
0.0272 USD |
1,821.7309 |
0.0272 USD |
0.0249 USD |
0.0295 USD |
0.0295 USD |
| 2019-05-26 |
0.0242 USD |
3,619.3527 |
0.0242 USD |
0.0225 USD |
0.0259 USD |
0.0259 USD |
| 2019-05-25 |
0.0238 USD |
5,039.3394 |
0.0238 USD |
0.0225 USD |
0.0251 USD |
0.0225 USD |
| 2019-05-24 |
0.0237 USD |
650.7685 |
0.0237 USD |
0.0224 USD |
0.0251 USD |
0.0225 USD |
| 2019-05-23 |
0.0229 USD |
753.4077 |
0.0229 USD |
0.0215 USD |
0.0243 USD |
0.0239 USD |
| 2019-05-22 |
0.0233 USD |
1,342.8785 |
0.0233 USD |
0.0215 USD |
0.0251 USD |
0.0215 USD |
| 2019-05-21 |
0.0215 USD |
30.3703 |
0.0215 USD |
0.0215 USD |
0.0215 USD |
0.0215 USD |
| 2019-05-20 |
0.0205 USD |
1,499.2485 |
0.0205 USD |
0.0189 USD |
0.0222 USD |
0.0222 USD |
| 2019-05-19 |
0.0203 USD |
1,180.1529 |
0.0203 USD |
0.0190 USD |
0.0217 USD |
0.0190 USD |
| 2019-05-18 |
0.0195 USD |
346.8432 |
0.0195 USD |
0.0173 USD |
0.0217 USD |
0.0217 USD |
| 2019-05-17 |
0.0198 USD |
1,521.0720 |
0.0198 USD |
0.0145 USD |
0.0251 USD |
0.0145 USD |
| 2019-05-16 |
0.0234 USD |
9,165.9510 |
0.0234 USD |
0.0216 USD |
0.0251 USD |
0.0216 USD |
| 2019-05-15 |
0.0234 USD |
5,251.7080 |
0.0234 USD |
0.0215 USD |
0.0252 USD |
0.0251 USD |
| 2019-05-14 |
0.0198 USD |
9,473.6340 |
0.0198 USD |
0.0170 USD |
0.0225 USD |
0.0182 USD |
| 2019-05-13 |
0.0179 USD |
8,752.7773 |
0.0179 USD |
0.0170 USD |
0.0187 USD |
0.0170 USD |
| 2019-05-12 |
0.0168 USD |
6,124.3804 |
0.0168 USD |
0.0144 USD |
0.0193 USD |
0.0167 USD |
| 2019-05-11 |
0.0172 USD |
48.2027 |
0.0172 USD |
0.0168 USD |
0.0175 USD |
0.0175 USD |
| 2019-05-10 |
0.0173 USD |
165.8358 |
0.0173 USD |
0.0157 USD |
0.0190 USD |
0.0171 USD |
| 2019-05-09 |
0.0144 USD |
9,125.6906 |
0.0144 USD |
0.0124 USD |
0.0165 USD |
0.0165 USD |
| 2019-05-08 |
0.0133 USD |
7,235.6941 |
0.0133 USD |
0.0124 USD |
0.0142 USD |
0.0124 USD |
| 2019-05-07 |
0.0140 USD |
1,114.5485 |
0.0140 USD |
0.0131 USD |
0.0150 USD |
0.0150 USD |
| 2019-05-06 |
0.0134 USD |
17,606.7276 |
0.0134 USD |
0.0118 USD |
0.0150 USD |
0.0131 USD |
| 2019-05-05 |
0.0128 USD |
1,310.1984 |
0.0128 USD |
0.0118 USD |
0.0138 USD |
0.0131 USD |
| 2019-05-04 |
0.0115 USD |
7,235.0696 |
0.0115 USD |
0.0100 USD |
0.0130 USD |
0.0100 USD |
| 2019-05-03 |
0.0115 USD |
7,246.3769 |
0.0115 USD |
0.0100 USD |
0.0130 USD |
0.0100 USD |
| 2019-05-02 |
0.0111 USD |
8,337.7431 |
0.0111 USD |
0.0095 USD |
0.0127 USD |
0.0127 USD |
| 2019-05-01 |
0.0118 USD |
1,812.8563 |
0.0118 USD |
0.0110 USD |
0.0127 USD |
0.0127 USD |
| 2019-04-30 |
0.0100 USD |
8,680.4221 |
0.0100 USD |
0.0090 USD |
0.0110 USD |
0.0090 USD |
| 2019-04-29 |
0.0118 USD |
650.9567 |
0.0118 USD |
0.0115 USD |
0.0120 USD |
0.0115 USD |
| 2019-04-28 |
0.0113 USD |
2,065.4481 |
0.0113 USD |
0.0097 USD |
0.0130 USD |
0.0097 USD |
| 2019-04-27 |
0.0111 USD |
1,541.0034 |
0.0111 USD |
0.0096 USD |
0.0126 USD |
0.0100 USD |
| 2019-04-26 |
0.0110 USD |
345.4375 |
0.0110 USD |
0.0096 USD |
0.0123 USD |
0.0096 USD |
| 2019-04-25 |
0.0102 USD |
3,219.2637 |
0.0102 USD |
0.0094 USD |
0.0110 USD |
0.0104 USD |
| 2019-04-24 |
0.0103 USD |
3,092.4693 |
0.0103 USD |
0.0093 USD |
0.0114 USD |
0.0093 USD |
| 2019-04-23 |
0.0095 USD |
22,196.3253 |
0.0095 USD |
0.0080 USD |
0.0109 USD |
0.0109 USD |
| 2019-04-22 |
0.0094 USD |
18,418.0669 |
0.0094 USD |
0.0079 USD |
0.0109 USD |
0.0097 USD |
| 2019-04-21 |
0.0096 USD |
1,509.9155 |
0.0096 USD |
0.0080 USD |
0.0112 USD |
0.0110 USD |
| 2019-04-20 |
0.0093 USD |
17,810.0794 |
0.0093 USD |
0.0085 USD |
0.0100 USD |
0.0085 USD |
| 2019-04-19 |
0.0096 USD |
602.9897 |
0.0096 USD |
0.0091 USD |
0.0101 USD |
0.0100 USD |
| 2019-04-18 |
0.0099 USD |
3,216.0345 |
0.0099 USD |
0.0088 USD |
0.0110 USD |
0.0088 USD |
| 2019-04-17 |
0.0097 USD |
448.7677 |
0.0097 USD |
0.0079 USD |
0.0114 USD |
0.0114 USD |
| 2019-04-16 |
0.0096 USD |
3,810.0130 |
0.0096 USD |
0.0079 USD |
0.0114 USD |
0.0105 USD |
| 2019-04-15 |
0.0140 USD |
100.0000 |
0.0140 USD |
0.0140 USD |
0.0140 USD |
0.0140 USD |
| 2019-04-14 |
0.0119 USD |
1,685.0779 |
0.0119 USD |
0.0100 USD |
0.0137 USD |
0.0100 USD |