Market [unlinked] / USD
Identifier on Yobit: sex_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-21 |
0.6051 USD |
13.7805 |
0.6051 USD |
0.4202 USD |
0.7900 USD |
0.4202 USD |
| 2019-12-20 |
0.9900 USD |
0.0000 |
0.9900 USD |
0.9900 USD |
0.9900 USD |
0.9900 USD |
| 2019-12-19 |
0.7100 USD |
13.1318 |
0.7100 USD |
0.4100 USD |
1.0100 USD |
0.9900 USD |
| 2019-12-18 |
0.7100 USD |
6.8884 |
0.7100 USD |
0.4100 USD |
1.0100 USD |
0.4100 USD |
| 2019-12-17 |
0.9043 USD |
22.5673 |
0.9043 USD |
0.4100 USD |
1.3986 USD |
1.0100 USD |
| 2019-12-16 |
1.2065 USD |
37.9807 |
1.2065 USD |
1.0130 USD |
1.4000 USD |
1.0130 USD |
| 2019-12-15 |
1.2900 USD |
5.7368 |
1.2900 USD |
1.1800 USD |
1.4000 USD |
1.1800 USD |
| 2019-12-14 |
1.2845 USD |
23.9377 |
1.2845 USD |
1.1300 USD |
1.4389 USD |
1.2100 USD |
| 2019-12-13 |
1.2845 USD |
38.6232 |
1.2845 USD |
1.1300 USD |
1.4389 USD |
1.1300 USD |
| 2019-12-12 |
1.2850 USD |
12.1510 |
1.2850 USD |
1.1300 USD |
1.4400 USD |
1.4400 USD |
| 2019-12-11 |
1.2300 USD |
32.4122 |
1.2300 USD |
1.1300 USD |
1.3300 USD |
1.1300 USD |
| 2019-12-10 |
1.2450 USD |
6.5599 |
1.2450 USD |
1.1900 USD |
1.3000 USD |
1.2100 USD |
| 2019-12-09 |
1.2610 USD |
35.2787 |
1.2610 USD |
1.2020 USD |
1.3200 USD |
1.3200 USD |
| 2019-12-08 |
1.3010 USD |
13.6242 |
1.3010 USD |
1.2020 USD |
1.4000 USD |
1.2020 USD |
| 2019-12-07 |
1.3010 USD |
8.7768 |
1.3010 USD |
1.2020 USD |
1.4000 USD |
1.4000 USD |
| 2019-12-06 |
1.3250 USD |
5.2111 |
1.3250 USD |
1.2100 USD |
1.4400 USD |
1.4400 USD |
| 2019-12-05 |
1.3000 USD |
6.1586 |
1.3000 USD |
1.2100 USD |
1.3900 USD |
1.2100 USD |
| 2019-12-04 |
1.4090 USD |
8.2882 |
1.4090 USD |
1.2100 USD |
1.6080 USD |
1.2100 USD |
| 2019-12-03 |
1.3700 USD |
16.6368 |
1.3700 USD |
1.2100 USD |
1.5300 USD |
1.5300 USD |
| 2019-12-02 |
1.4278 USD |
21.1124 |
1.4278 USD |
1.3000 USD |
1.5556 USD |
1.3000 USD |
| 2019-12-01 |
1.7734 USD |
15.5620 |
1.7734 USD |
1.5469 USD |
2.0000 USD |
1.8800 USD |
| 2019-11-30 |
1.8234 USD |
17.8364 |
1.8234 USD |
1.5469 USD |
2.1000 USD |
1.5469 USD |
| 2019-11-29 |
1.3505 USD |
139.1069 |
1.3505 USD |
1.2010 USD |
1.5000 USD |
1.2011 USD |
| 2019-11-28 |
1.3405 USD |
3.0112 |
1.3405 USD |
1.2010 USD |
1.4800 USD |
1.2010 USD |
| 2019-11-27 |
1.4000 USD |
5.4897 |
1.4000 USD |
1.4000 USD |
1.4000 USD |
1.4000 USD |
| 2019-11-26 |
1.1846 USD |
6.1145 |
1.1846 USD |
1.1846 USD |
1.1846 USD |
1.1846 USD |
| 2019-11-25 |
1.8950 USD |
10.5688 |
1.8950 USD |
1.1900 USD |
2.6000 USD |
1.8211 USD |
| 2019-11-24 |
1.3595 USD |
8.2384 |
1.3595 USD |
1.3000 USD |
1.4189 USD |
1.4189 USD |
| 2019-11-23 |
1.2939 USD |
12.4195 |
1.2939 USD |
1.1846 USD |
1.4032 USD |
1.3000 USD |
| 2019-11-22 |
1.3240 USD |
11.8146 |
1.3240 USD |
1.1846 USD |
1.4635 USD |
1.1846 USD |
| 2019-11-21 |
1.4622 USD |
8.8221 |
1.4622 USD |
1.3345 USD |
1.5900 USD |
1.4635 USD |
| 2019-11-20 |
1.5237 USD |
90.2936 |
1.5237 USD |
1.3667 USD |
1.6807 USD |
1.6807 USD |
| 2019-11-19 |
1.5758 USD |
14.3728 |
1.5758 USD |
1.4218 USD |
1.7298 USD |
1.7298 USD |
| 2019-11-18 |
1.9400 USD |
182.3277 |
1.9400 USD |
1.1800 USD |
2.7000 USD |
1.7953 USD |
| 2019-11-17 |
1.8532 USD |
83.0465 |
1.8532 USD |
1.7520 USD |
1.9545 USD |
1.7521 USD |
| 2019-11-16 |
1.9272 USD |
5.6666 |
1.9272 USD |
1.9000 USD |
1.9545 USD |
1.9545 USD |
| 2019-11-15 |
1.8722 USD |
47.1474 |
1.8722 USD |
1.7011 USD |
2.0433 USD |
1.9145 USD |
| 2019-11-14 |
2.4875 USD |
35.0042 |
2.4875 USD |
1.9750 USD |
3.0000 USD |
2.0000 USD |
| 2019-11-13 |
2.6750 USD |
11.0852 |
2.6750 USD |
2.3500 USD |
3.0000 USD |
2.3500 USD |
| 2019-11-12 |
1.8950 USD |
73.4308 |
1.8950 USD |
1.2700 USD |
2.5200 USD |
2.4800 USD |
| 2019-11-11 |
2.9740 USD |
597.6004 |
2.9740 USD |
2.5000 USD |
3.4480 USD |
2.5102 USD |
| 2019-11-10 |
2.9500 USD |
22.9263 |
2.9500 USD |
2.3000 USD |
3.6000 USD |
2.3000 USD |
| 2019-11-09 |
3.5395 USD |
45.4848 |
3.5395 USD |
3.4000 USD |
3.6790 USD |
3.4000 USD |
| 2019-11-08 |
3.6000 USD |
28.8365 |
3.6000 USD |
3.4000 USD |
3.8000 USD |
3.6790 USD |
| 2019-11-07 |
3.7070 USD |
32.2945 |
3.7070 USD |
3.5350 USD |
3.8790 USD |
3.7500 USD |
| 2019-11-06 |
3.7435 USD |
78.8004 |
3.7435 USD |
3.5170 USD |
3.9700 USD |
3.5350 USD |
| 2019-11-05 |
3.9900 USD |
131.3654 |
3.9900 USD |
3.7700 USD |
4.2100 USD |
3.9790 USD |
| 2019-11-04 |
4.1000 USD |
63.8053 |
4.1000 USD |
3.9000 USD |
4.3000 USD |
4.0000 USD |
| 2019-11-03 |
3.9495 USD |
171.4568 |
3.9495 USD |
3.2990 USD |
4.6000 USD |
3.7900 USD |
| 2019-11-02 |
4.4500 USD |
111.2435 |
4.4500 USD |
3.9000 USD |
5.0000 USD |
4.5800 USD |