Market [unlinked] / USD
Identifier on Yobit: ncoin_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-03 |
0.0553 USD |
3,377.2868 |
0.0553 USD |
0.0306 USD |
0.0800 USD |
0.0800 USD |
| 2019-07-02 |
0.0500 USD |
24.5428 |
0.0500 USD |
0.0500 USD |
0.0500 USD |
0.0500 USD |
| 2019-07-01 |
0.0645 USD |
526.7964 |
0.0645 USD |
0.0500 USD |
0.0789 USD |
0.0500 USD |
| 2019-06-30 |
0.0824 USD |
85.6447 |
0.0824 USD |
0.0789 USD |
0.0860 USD |
0.0789 USD |
| 2019-06-29 |
0.1122 USD |
170.5486 |
0.1122 USD |
0.1055 USD |
0.1190 USD |
0.1190 USD |
| 2019-06-28 |
0.0753 USD |
332.8796 |
0.0753 USD |
0.0306 USD |
0.1200 USD |
0.1162 USD |
| 2019-06-27 |
0.1373 USD |
153.2920 |
0.1373 USD |
0.0820 USD |
0.1925 USD |
0.0820 USD |
| 2019-06-26 |
0.1938 USD |
996.2987 |
0.1938 USD |
0.0805 USD |
0.3071 USD |
0.0820 USD |
| 2019-06-25 |
0.1601 USD |
185.9260 |
0.1601 USD |
0.1275 USD |
0.1927 USD |
0.1927 USD |
| 2019-06-24 |
0.2243 USD |
201.1783 |
0.2243 USD |
0.0990 USD |
0.3495 USD |
0.0990 USD |
| 2019-06-23 |
0.2696 USD |
49.0028 |
0.2696 USD |
0.2108 USD |
0.3284 USD |
0.2132 USD |
| 2019-06-22 |
0.2084 USD |
26.4502 |
0.2084 USD |
0.2000 USD |
0.2167 USD |
0.2138 USD |
| 2019-06-21 |
0.3634 USD |
100.4790 |
0.3634 USD |
0.2772 USD |
0.4495 USD |
0.2772 USD |
| 2019-06-20 |
0.5733 USD |
285.6624 |
0.5733 USD |
0.3467 USD |
0.8000 USD |
0.4457 USD |
| 2019-06-19 |
0.6879 USD |
249.6846 |
0.6879 USD |
0.3857 USD |
0.9900 USD |
0.4347 USD |
| 2019-06-18 |
0.4928 USD |
22.9908 |
0.4928 USD |
0.4220 USD |
0.5637 USD |
0.5637 USD |
| 2019-06-17 |
0.4042 USD |
10.8671 |
0.4042 USD |
0.3798 USD |
0.4285 USD |
0.4220 USD |
| 2019-06-16 |
0.9983 USD |
0.0000 |
0.9983 USD |
0.9983 USD |
0.9983 USD |
0.9983 USD |
| 2019-06-15 |
0.6695 USD |
8.3330 |
0.6695 USD |
0.2890 USD |
1.0500 USD |
0.9983 USD |
| 2019-06-14 |
0.2703 USD |
0.0005 |
0.2703 USD |
0.2703 USD |
0.2703 USD |
0.2703 USD |
| 2019-06-13 |
0.4576 USD |
0.0000 |
0.4576 USD |
0.4576 USD |
0.4576 USD |
0.4576 USD |
| 2019-06-12 |
0.4576 USD |
0.0000 |
0.4576 USD |
0.4576 USD |
0.4576 USD |
0.4576 USD |
| 2019-06-11 |
0.4388 USD |
44.5871 |
0.4388 USD |
0.4200 USD |
0.4576 USD |
0.4576 USD |
| 2019-06-10 |
0.4750 USD |
4.0119 |
0.4750 USD |
0.4200 USD |
0.5300 USD |
0.4200 USD |
| 2019-06-09 |
0.5121 USD |
0.0000 |
0.5121 USD |
0.5121 USD |
0.5121 USD |
0.5121 USD |
| 2019-06-08 |
0.5121 USD |
0.0000 |
0.5121 USD |
0.5121 USD |
0.5121 USD |
0.5121 USD |
| 2019-06-07 |
0.7103 USD |
295.3775 |
0.7103 USD |
0.4223 USD |
0.9983 USD |
0.5121 USD |
| 2019-06-06 |
0.6718 USD |
0.0000 |
0.6718 USD |
0.6718 USD |
0.6718 USD |
0.6718 USD |
| 2019-06-05 |
0.6718 USD |
0.0000 |
0.6718 USD |
0.6718 USD |
0.6718 USD |
0.6718 USD |
| 2019-06-04 |
0.6718 USD |
0.0003 |
0.6718 USD |
0.6718 USD |
0.6718 USD |
0.6718 USD |
| 2019-06-03 |
0.5716 USD |
43.6193 |
0.5716 USD |
0.4786 USD |
0.6646 USD |
0.6646 USD |
| 2019-06-02 |
0.4155 USD |
0.0000 |
0.4155 USD |
0.4155 USD |
0.4155 USD |
0.4155 USD |
| 2019-06-01 |
0.4155 USD |
0.0000 |
0.4155 USD |
0.4155 USD |
0.4155 USD |
0.4155 USD |
| 2019-05-31 |
0.4658 USD |
86.2652 |
0.4658 USD |
0.4200 USD |
0.5117 USD |
0.4230 USD |
| 2019-05-30 |
0.7150 USD |
630.4107 |
0.7150 USD |
0.4300 USD |
1.0000 USD |
0.4300 USD |
| 2019-05-29 |
0.5309 USD |
39.2446 |
0.5309 USD |
0.5223 USD |
0.5394 USD |
0.5223 USD |
| 2019-05-28 |
0.7743 USD |
41.9391 |
0.7743 USD |
0.5485 USD |
1.0000 USD |
0.5485 USD |
| 2019-05-27 |
0.8708 USD |
39.7633 |
0.8708 USD |
0.7053 USD |
1.0363 USD |
0.7053 USD |
| 2019-05-26 |
0.8538 USD |
328.1188 |
0.8538 USD |
0.7945 USD |
0.9132 USD |
0.9132 USD |
| 2019-05-25 |
0.9675 USD |
6.2801 |
0.9675 USD |
0.7945 USD |
1.1405 USD |
0.7945 USD |
| 2019-05-24 |
0.9415 USD |
53.6784 |
0.9415 USD |
0.9415 USD |
0.9415 USD |
0.9415 USD |
| 2019-05-23 |
0.9415 USD |
0.4814 |
0.9415 USD |
0.9415 USD |
0.9415 USD |
0.9415 USD |
| 2019-05-22 |
16.6093 USD |
0.0708 |
16.6093 USD |
1.0900 USD |
32.1286 USD |
1.1313 USD |
| 2019-05-21 |
0.6588 USD |
0.4571 |
0.6588 USD |
0.6588 USD |
0.6588 USD |
0.6588 USD |
| 2019-05-20 |
0.0500 USD |
2.1320 |
0.0500 USD |
0.0500 USD |
0.0500 USD |
0.0500 USD |
| 2019-05-19 |
0.7941 USD |
1.5238 |
0.7941 USD |
0.5160 USD |
1.0721 USD |
1.0721 USD |
| 2019-05-18 |
2.8000 USD |
0.0000 |
2.8000 USD |
2.8000 USD |
2.8000 USD |
2.8000 USD |
| 2019-05-17 |
1.4534 USD |
0.6339 |
1.4534 USD |
0.1069 USD |
2.8000 USD |
2.8000 USD |
| 2019-05-16 |
0.1069 USD |
1.0000 |
0.1069 USD |
0.1069 USD |
0.1069 USD |
0.1069 USD |
| 2019-05-15 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |