Market [unlinked] / USD
Identifier on Yobit: sex_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-01 |
5.4105 USD |
421.7330 |
5.4105 USD |
4.3210 USD |
6.5000 USD |
4.3210 USD |
| 2019-10-31 |
5.1802 USD |
108.8072 |
5.1802 USD |
4.4725 USD |
5.8878 USD |
4.4725 USD |
| 2019-10-30 |
5.7250 USD |
45.6535 |
5.7250 USD |
5.5000 USD |
5.9500 USD |
5.9468 USD |
| 2019-10-29 |
5.6550 USD |
70.7436 |
5.6550 USD |
5.0100 USD |
6.3000 USD |
5.9500 USD |
| 2019-10-28 |
5.8575 USD |
51.5036 |
5.8575 USD |
5.2000 USD |
6.5150 USD |
5.2170 USD |
| 2019-10-27 |
5.2051 USD |
242.9422 |
5.2051 USD |
3.2001 USD |
7.2100 USD |
6.9890 USD |
| 2019-10-26 |
5.2051 USD |
215.6915 |
5.2051 USD |
3.2001 USD |
7.2100 USD |
6.2000 USD |
| 2019-10-25 |
5.1951 USD |
154.9911 |
5.1951 USD |
3.2001 USD |
7.1900 USD |
5.8000 USD |
| 2019-10-24 |
6.0550 USD |
30.2486 |
6.0550 USD |
5.5100 USD |
6.6000 USD |
5.5100 USD |
| 2019-10-23 |
6.6050 USD |
42.3793 |
6.6050 USD |
6.0001 USD |
7.2100 USD |
6.0001 USD |
| 2019-10-22 |
6.6500 USD |
124.7354 |
6.6500 USD |
5.7000 USD |
7.6000 USD |
7.5899 USD |
| 2019-10-21 |
6.6050 USD |
0.8747 |
6.6050 USD |
5.5100 USD |
7.7000 USD |
7.5000 USD |
| 2019-10-20 |
6.5000 USD |
54.4695 |
6.5000 USD |
5.0000 USD |
8.0000 USD |
7.4000 USD |
| 2019-10-19 |
6.7000 USD |
48.5474 |
6.7000 USD |
4.9001 USD |
8.5000 USD |
5.2000 USD |
| 2019-10-18 |
4.7500 USD |
6.4483 |
4.7500 USD |
4.6000 USD |
4.9001 USD |
4.6000 USD |
| 2019-10-17 |
5.1295 USD |
28.9203 |
5.1295 USD |
4.5600 USD |
5.6990 USD |
4.9000 USD |
| 2019-10-16 |
5.2677 USD |
28.3364 |
5.2677 USD |
4.5600 USD |
5.9754 USD |
4.5600 USD |
| 2019-10-15 |
5.4000 USD |
28.9540 |
5.4000 USD |
4.0000 USD |
6.8000 USD |
5.0000 USD |
| 2019-10-14 |
6.1850 USD |
10.7570 |
6.1850 USD |
5.5000 USD |
6.8700 USD |
5.5000 USD |
| 2019-10-13 |
6.2400 USD |
0.6994 |
6.2400 USD |
5.6000 USD |
6.8800 USD |
6.5000 USD |
| 2019-10-12 |
6.3050 USD |
3.3769 |
6.3050 USD |
5.6100 USD |
7.0000 USD |
5.6100 USD |
| 2019-10-11 |
7.0550 USD |
16.0282 |
7.0550 USD |
5.6100 USD |
8.5000 USD |
5.6100 USD |
| 2019-10-10 |
7.8850 USD |
16.5211 |
7.8850 USD |
7.0000 USD |
8.7700 USD |
8.7700 USD |
| 2019-10-09 |
6.2550 USD |
9.6081 |
6.2550 USD |
6.0000 USD |
6.5100 USD |
6.0000 USD |
| 2019-10-08 |
6.7500 USD |
23.1626 |
6.7500 USD |
6.0000 USD |
7.5000 USD |
6.0000 USD |
| 2019-10-07 |
6.6500 USD |
33.1707 |
6.6500 USD |
5.5000 USD |
7.8000 USD |
6.8000 USD |
| 2019-10-06 |
7.4050 USD |
19.3629 |
7.4050 USD |
6.1100 USD |
8.6999 USD |
6.1100 USD |
| 2019-10-05 |
7.4347 USD |
25.8249 |
7.4347 USD |
6.0000 USD |
8.8694 USD |
7.1000 USD |
| 2019-10-04 |
10.7500 USD |
147.2662 |
10.7500 USD |
8.0000 USD |
13.5000 USD |
9.1851 USD |
| 2019-10-03 |
8.9995 USD |
25.8441 |
8.9995 USD |
7.9990 USD |
10.0000 USD |
8.0000 USD |
| 2019-10-02 |
10.7496 USD |
29.4909 |
10.7496 USD |
9.9980 USD |
11.5011 USD |
11.2677 USD |
| 2019-10-01 |
13.1350 USD |
103.4298 |
13.1350 USD |
11.2700 USD |
15.0000 USD |
11.5001 USD |
| 2019-09-30 |
13.0500 USD |
133.9961 |
13.0500 USD |
12.0000 USD |
14.1000 USD |
12.2289 USD |
| 2019-09-29 |
12.7500 USD |
17.3637 |
12.7500 USD |
11.5000 USD |
14.0000 USD |
12.5000 USD |
| 2019-09-28 |
13.4668 USD |
23.3099 |
13.4668 USD |
12.0000 USD |
14.9336 USD |
12.1084 USD |
| 2019-09-27 |
16.9885 USD |
37.2234 |
16.9885 USD |
15.2000 USD |
18.7770 USD |
15.2000 USD |
| 2019-09-26 |
17.5000 USD |
9.4228 |
17.5000 USD |
15.5000 USD |
19.5000 USD |
15.5100 USD |
| 2019-09-25 |
17.2500 USD |
31.7364 |
17.2500 USD |
15.0000 USD |
19.5000 USD |
15.5000 USD |
| 2019-09-24 |
18.0000 USD |
70.6217 |
18.0000 USD |
15.0000 USD |
21.0000 USD |
15.0000 USD |
| 2019-09-23 |
19.6500 USD |
24.0016 |
19.6500 USD |
18.3000 USD |
21.0000 USD |
19.0000 USD |
| 2019-09-22 |
16.5000 USD |
2.4605 |
16.5000 USD |
15.0000 USD |
18.0000 USD |
18.0000 USD |
| 2019-09-21 |
16.0000 USD |
18.8067 |
16.0000 USD |
15.0000 USD |
16.9999 USD |
15.0000 USD |
| 2019-09-20 |
16.5000 USD |
4.2799 |
16.5000 USD |
16.0000 USD |
17.0000 USD |
16.9999 USD |
| 2019-09-19 |
16.7000 USD |
22.6720 |
16.7000 USD |
16.0000 USD |
17.4000 USD |
16.0000 USD |
| 2019-09-18 |
17.8333 USD |
57.8194 |
17.8333 USD |
16.0000 USD |
19.6667 USD |
17.4000 USD |
| 2019-09-17 |
19.5000 USD |
12.9356 |
19.5000 USD |
17.0000 USD |
22.0000 USD |
22.0000 USD |
| 2019-09-16 |
19.9500 USD |
56.0416 |
19.9500 USD |
15.0000 USD |
24.8999 USD |
18.0000 USD |
| 2019-09-15 |
15.8951 USD |
2.0137 |
15.8951 USD |
12.2602 USD |
19.5300 USD |
19.5300 USD |
| 2019-09-14 |
17.8942 USD |
6.9339 |
17.8942 USD |
16.0000 USD |
19.7883 USD |
16.7504 USD |
| 2019-09-13 |
17.9350 USD |
14.2637 |
17.9350 USD |
12.2601 USD |
23.6100 USD |
19.7883 USD |