Market [unlinked] / USD
Identifier on Yobit: yo_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
1,465.8316 USD |
0.8859 |
1,465.8316 USD |
1,388.6099 USD |
1,543.0533 USD |
1,423.9539 USD |
| 2022-04-18 |
1,439.2308 USD |
0.4734 |
1,439.2308 USD |
1,318.4618 USD |
1,559.9999 USD |
1,335.8234 USD |
| 2022-04-17 |
1,384.5017 USD |
0.0384 |
1,384.5017 USD |
1,384.4173 USD |
1,384.5860 USD |
1,384.5860 USD |
| 2022-04-16 |
1,447.8003 USD |
0.0122 |
1,447.8003 USD |
1,384.4173 USD |
1,511.1832 USD |
1,384.4173 USD |
| 2022-04-15 |
1,497.7510 USD |
0.0789 |
1,497.7510 USD |
1,418.0000 USD |
1,577.5019 USD |
1,418.0000 USD |
| 2022-04-14 |
1,579.6963 USD |
0.0125 |
1,579.6963 USD |
1,543.5240 USD |
1,615.8687 USD |
1,552.7579 USD |
| 2022-04-13 |
1,549.5931 USD |
0.0448 |
1,549.5931 USD |
1,483.3174 USD |
1,615.8687 USD |
1,615.8687 USD |
| 2022-04-12 |
1,551.8505 USD |
0.0317 |
1,551.8505 USD |
1,545.2355 USD |
1,558.4656 USD |
1,545.2355 USD |
| 2022-04-11 |
1,616.2460 USD |
0.0725 |
1,616.2460 USD |
1,550.6876 USD |
1,681.8045 USD |
1,558.4656 USD |
| 2022-04-10 |
1,544.7472 USD |
0.2320 |
1,544.7472 USD |
1,425.2085 USD |
1,664.2859 USD |
1,664.2859 USD |
| 2022-04-09 |
1,546.4507 USD |
0.4240 |
1,546.4507 USD |
1,418.0000 USD |
1,674.9013 USD |
1,467.0000 USD |
| 2022-04-08 |
1,653.6707 USD |
0.0344 |
1,653.6707 USD |
1,617.9106 USD |
1,689.4308 USD |
1,617.9106 USD |
| 2022-04-07 |
1,669.4268 USD |
0.0565 |
1,669.4268 USD |
1,645.6881 USD |
1,693.1654 USD |
1,645.6881 USD |
| 2022-04-06 |
1,718.3660 USD |
0.0477 |
1,718.3660 USD |
1,689.4308 USD |
1,747.3011 USD |
1,689.4308 USD |
| 2022-04-05 |
1,751.1506 USD |
0.0611 |
1,751.1506 USD |
1,747.3011 USD |
1,755.0000 USD |
1,747.3011 USD |
| 2022-04-04 |
1,820.4841 USD |
0.3053 |
1,820.4841 USD |
1,750.0000 USD |
1,890.9682 USD |
1,750.0000 USD |
| 2022-04-03 |
1,822.4891 USD |
0.0298 |
1,822.4891 USD |
1,777.0013 USD |
1,867.9769 USD |
1,777.0013 USD |
| 2022-04-02 |
1,878.3085 USD |
0.4152 |
1,878.3085 USD |
1,797.0520 USD |
1,959.5649 USD |
1,797.0520 USD |
| 2022-04-01 |
1,822.9993 USD |
0.2893 |
1,822.9993 USD |
1,812.6501 USD |
1,833.3486 USD |
1,812.6501 USD |
| 2022-03-31 |
1,992.6743 USD |
0.4989 |
1,992.6743 USD |
1,833.3486 USD |
2,152.0000 USD |
1,833.3486 USD |
| 2022-03-30 |
1,905.1967 USD |
0.0268 |
1,905.1967 USD |
1,868.6365 USD |
1,941.7568 USD |
1,868.6365 USD |
| 2022-03-29 |
1,906.0369 USD |
0.1460 |
1,906.0369 USD |
1,859.4237 USD |
1,952.6500 USD |
1,873.1458 USD |
| 2022-03-28 |
1,833.3415 USD |
0.0590 |
1,833.3415 USD |
1,754.0328 USD |
1,912.6501 USD |
1,840.6933 USD |
| 2022-03-27 |
1,795.0859 USD |
0.0758 |
1,795.0859 USD |
1,748.3400 USD |
1,841.8317 USD |
1,831.4888 USD |
| 2022-03-26 |
1,777.5421 USD |
0.0623 |
1,777.5421 USD |
1,748.3400 USD |
1,806.7442 USD |
1,750.1066 USD |
| 2022-03-25 |
1,809.2254 USD |
0.0364 |
1,809.2254 USD |
1,763.4314 USD |
1,855.0193 USD |
1,763.4314 USD |
| 2022-03-24 |
1,803.1132 USD |
0.0098 |
1,803.1132 USD |
1,751.5198 USD |
1,854.7066 USD |
1,751.5198 USD |
| 2022-03-23 |
1,761.0554 USD |
0.0282 |
1,761.0554 USD |
1,748.3400 USD |
1,773.7709 USD |
1,748.3400 USD |
| 2022-03-22 |
1,815.3854 USD |
0.1023 |
1,815.3854 USD |
1,773.7709 USD |
1,857.0000 USD |
1,773.7709 USD |
| 2022-03-21 |
1,815.4667 USD |
0.0322 |
1,815.4667 USD |
1,775.1171 USD |
1,855.8163 USD |
1,789.5054 USD |
| 2022-03-20 |
1,856.1650 USD |
0.0011 |
1,856.1650 USD |
1,855.7339 USD |
1,856.5961 USD |
1,855.8163 USD |
| 2022-03-19 |
1,821.6704 USD |
0.0063 |
1,821.6704 USD |
1,789.3280 USD |
1,854.0127 USD |
1,801.9582 USD |
| 2022-03-18 |
1,797.9170 USD |
0.1822 |
1,797.9170 USD |
1,763.1346 USD |
1,832.6995 USD |
1,767.5675 USD |
| 2022-03-17 |
1,800.7629 USD |
0.0379 |
1,800.7629 USD |
1,763.0465 USD |
1,838.4793 USD |
1,829.4510 USD |
| 2022-03-16 |
1,802.6700 USD |
0.0349 |
1,802.6700 USD |
1,748.3400 USD |
1,857.0000 USD |
1,830.2464 USD |
| 2022-03-15 |
1,799.5553 USD |
0.1264 |
1,799.5553 USD |
1,747.3011 USD |
1,851.8095 USD |
1,748.5540 USD |
| 2022-03-14 |
1,829.4756 USD |
0.5440 |
1,829.4756 USD |
1,747.3011 USD |
1,911.6501 USD |
1,747.3011 USD |
| 2022-03-13 |
1,865.1470 USD |
0.1675 |
1,865.1470 USD |
1,797.0000 USD |
1,933.2941 USD |
1,807.9635 USD |
| 2022-03-12 |
1,930.0118 USD |
0.5184 |
1,930.0118 USD |
1,821.7284 USD |
2,038.2952 USD |
1,821.7284 USD |
| 2022-03-11 |
1,959.4903 USD |
0.0212 |
1,959.4903 USD |
1,880.0000 USD |
2,038.9807 USD |
1,880.0000 USD |
| 2022-03-10 |
1,957.2213 USD |
0.0709 |
1,957.2213 USD |
1,870.9489 USD |
2,043.4937 USD |
1,870.9489 USD |
| 2022-03-09 |
1,995.5102 USD |
0.1453 |
1,995.5102 USD |
1,825.3719 USD |
2,165.6485 USD |
2,165.6485 USD |
| 2022-03-08 |
1,928.9400 USD |
0.0885 |
1,928.9400 USD |
1,797.0000 USD |
2,060.8799 USD |
1,827.8339 USD |
| 2022-03-07 |
1,980.2729 USD |
0.2574 |
1,980.2729 USD |
1,882.0000 USD |
2,078.5458 USD |
1,882.0000 USD |
| 2022-03-06 |
2,001.7349 USD |
0.0363 |
2,001.7349 USD |
2,000.0000 USD |
2,003.4697 USD |
2,000.0000 USD |
| 2022-03-05 |
2,102.4344 USD |
0.0032 |
2,102.4344 USD |
2,009.5490 USD |
2,195.3199 USD |
2,011.3418 USD |
| 2022-03-04 |
2,269.7374 USD |
0.0901 |
2,269.7374 USD |
2,151.7700 USD |
2,387.7049 USD |
2,207.1850 USD |
| 2022-03-03 |
2,349.0320 USD |
0.2534 |
2,349.0320 USD |
2,221.8965 USD |
2,476.1675 USD |
2,221.8965 USD |
| 2022-03-02 |
2,402.0000 USD |
0.2051 |
2,402.0000 USD |
2,357.0000 USD |
2,447.0000 USD |
2,367.7974 USD |
| 2022-03-01 |
2,079.5801 USD |
1.3893 |
2,079.5801 USD |
1,760.1601 USD |
2,399.0000 USD |
2,297.7948 USD |