Market [unlinked] / USD
Identifier on Yobit: micro_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-05 |
0.0162 USD |
2,136.2193 |
0.0162 USD |
0.0150 USD |
0.0175 USD |
0.0170 USD |
| 2019-07-04 |
0.0174 USD |
700.9903 |
0.0174 USD |
0.0167 USD |
0.0180 USD |
0.0180 USD |
| 2019-07-03 |
0.0132 USD |
137.7894 |
0.0132 USD |
0.0112 USD |
0.0151 USD |
0.0132 USD |
| 2019-07-02 |
0.0150 USD |
719.9952 |
0.0150 USD |
0.0140 USD |
0.0160 USD |
0.0160 USD |
| 2019-07-01 |
0.0151 USD |
2,728.3292 |
0.0151 USD |
0.0140 USD |
0.0161 USD |
0.0140 USD |
| 2019-06-30 |
0.0168 USD |
39,412.8623 |
0.0168 USD |
0.0150 USD |
0.0186 USD |
0.0150 USD |
| 2019-06-29 |
0.0190 USD |
1,364.2997 |
0.0190 USD |
0.0190 USD |
0.0190 USD |
0.0190 USD |
| 2019-06-28 |
0.0159 USD |
513.7732 |
0.0159 USD |
0.0140 USD |
0.0178 USD |
0.0178 USD |
| 2019-06-27 |
0.0159 USD |
91,106.6841 |
0.0159 USD |
0.0130 USD |
0.0189 USD |
0.0130 USD |
| 2019-06-26 |
0.0160 USD |
24,280.2877 |
0.0160 USD |
0.0130 USD |
0.0190 USD |
0.0170 USD |
| 2019-06-25 |
0.0150 USD |
841.3154 |
0.0150 USD |
0.0140 USD |
0.0159 USD |
0.0140 USD |
| 2019-06-24 |
0.0149 USD |
1,049.7624 |
0.0149 USD |
0.0130 USD |
0.0168 USD |
0.0130 USD |
| 2019-06-23 |
0.0149 USD |
1,798.2154 |
0.0149 USD |
0.0130 USD |
0.0169 USD |
0.0160 USD |
| 2019-06-22 |
0.0151 USD |
7,972.0873 |
0.0151 USD |
0.0130 USD |
0.0172 USD |
0.0142 USD |
| 2019-06-21 |
0.0154 USD |
3,040.4487 |
0.0154 USD |
0.0130 USD |
0.0179 USD |
0.0179 USD |
| 2019-06-20 |
0.0120 USD |
4,842.3076 |
0.0120 USD |
0.0096 USD |
0.0144 USD |
0.0130 USD |
| 2019-06-19 |
0.0119 USD |
2,497.6628 |
0.0119 USD |
0.0096 USD |
0.0141 USD |
0.0096 USD |
| 2019-06-18 |
0.0119 USD |
3,023.7580 |
0.0119 USD |
0.0096 USD |
0.0141 USD |
0.0141 USD |
| 2019-06-17 |
0.0125 USD |
1,604.2682 |
0.0125 USD |
0.0095 USD |
0.0154 USD |
0.0095 USD |
| 2019-06-16 |
0.0118 USD |
290.8552 |
0.0118 USD |
0.0095 USD |
0.0140 USD |
0.0140 USD |
| 2019-06-15 |
0.0095 USD |
5,727.7201 |
0.0095 USD |
0.0095 USD |
0.0095 USD |
0.0095 USD |
| 2019-06-14 |
0.0159 USD |
2,443.0550 |
0.0159 USD |
0.0144 USD |
0.0174 USD |
0.0170 USD |
| 2019-06-13 |
0.0144 USD |
16,335.2839 |
0.0144 USD |
0.0095 USD |
0.0193 USD |
0.0150 USD |
| 2019-06-12 |
0.0198 USD |
6,203.1801 |
0.0198 USD |
0.0165 USD |
0.0231 USD |
0.0165 USD |
| 2019-06-11 |
0.0202 USD |
1,359.7369 |
0.0202 USD |
0.0202 USD |
0.0202 USD |
0.0202 USD |
| 2019-06-10 |
0.0228 USD |
2,095.9089 |
0.0228 USD |
0.0200 USD |
0.0255 USD |
0.0201 USD |
| 2019-06-09 |
0.0226 USD |
863.0150 |
0.0226 USD |
0.0210 USD |
0.0242 USD |
0.0218 USD |
| 2019-06-08 |
0.0233 USD |
2,040.0455 |
0.0233 USD |
0.0210 USD |
0.0255 USD |
0.0210 USD |
| 2019-06-07 |
0.0227 USD |
2,372.3031 |
0.0227 USD |
0.0200 USD |
0.0254 USD |
0.0200 USD |
| 2019-06-06 |
0.0213 USD |
137.7745 |
0.0213 USD |
0.0200 USD |
0.0226 USD |
0.0200 USD |
| 2019-06-05 |
0.0203 USD |
5,320.0704 |
0.0203 USD |
0.0180 USD |
0.0227 USD |
0.0226 USD |
| 2019-06-04 |
0.0202 USD |
3,138.1588 |
0.0202 USD |
0.0186 USD |
0.0219 USD |
0.0192 USD |
| 2019-06-03 |
0.0219 USD |
98.7434 |
0.0219 USD |
0.0219 USD |
0.0219 USD |
0.0219 USD |
| 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 |