Market [unlinked] / USD
Identifier on Yobit: yo_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-08 |
1,164.9346 USD |
1.6057 |
1,164.9346 USD |
1,100.0000 USD |
1,229.8693 USD |
1,174.3726 USD |
| 2020-02-07 |
1,206.4645 USD |
1.3161 |
1,206.4645 USD |
1,181.6759 USD |
1,231.2530 USD |
1,218.0880 USD |
| 2020-02-06 |
1,227.0058 USD |
0.3318 |
1,227.0058 USD |
1,186.5663 USD |
1,267.4454 USD |
1,209.2169 USD |
| 2020-02-05 |
1,199.5371 USD |
0.2522 |
1,199.5371 USD |
1,154.0900 USD |
1,244.9842 USD |
1,186.5663 USD |
| 2020-02-04 |
1,199.0620 USD |
0.3253 |
1,199.0620 USD |
1,153.5161 USD |
1,244.6080 USD |
1,154.0933 USD |
| 2020-02-03 |
1,226.1235 USD |
0.4095 |
1,226.1235 USD |
1,204.9258 USD |
1,247.3213 USD |
1,245.0000 USD |
| 2020-02-02 |
1,234.8512 USD |
0.5743 |
1,234.8512 USD |
1,202.2571 USD |
1,267.4454 USD |
1,204.9258 USD |
| 2020-02-01 |
1,245.3014 USD |
0.0283 |
1,245.3014 USD |
1,221.1074 USD |
1,269.4953 USD |
1,268.4892 USD |
| 2020-01-31 |
1,239.0000 USD |
0.5582 |
1,239.0000 USD |
1,188.0000 USD |
1,290.0000 USD |
1,208.0697 USD |
| 2020-01-30 |
1,297.1220 USD |
0.4019 |
1,297.1220 USD |
1,262.9345 USD |
1,331.3094 USD |
1,313.2901 USD |
| 2020-01-29 |
1,256.2921 USD |
1.0911 |
1,256.2921 USD |
1,211.8064 USD |
1,300.7778 USD |
1,260.0934 USD |
| 2020-01-28 |
1,244.0008 USD |
0.1887 |
1,244.0008 USD |
1,207.9118 USD |
1,280.0898 USD |
1,234.5853 USD |
| 2020-01-27 |
1,220.0000 USD |
0.0883 |
1,220.0000 USD |
1,196.0000 USD |
1,244.0000 USD |
1,230.0000 USD |
| 2020-01-26 |
1,203.5000 USD |
0.0992 |
1,203.5000 USD |
1,188.0000 USD |
1,219.0000 USD |
1,193.8368 USD |
| 2020-01-25 |
1,202.0000 USD |
0.0201 |
1,202.0000 USD |
1,185.0000 USD |
1,219.0000 USD |
1,204.8300 USD |
| 2020-01-24 |
1,185.8964 USD |
0.0430 |
1,185.8964 USD |
1,153.3700 USD |
1,218.4229 USD |
1,218.4229 USD |
| 2020-01-23 |
1,212.7740 USD |
0.0339 |
1,212.7740 USD |
1,205.0000 USD |
1,220.5480 USD |
1,218.1387 USD |
| 2020-01-22 |
1,227.5000 USD |
0.0224 |
1,227.5000 USD |
1,210.0000 USD |
1,245.0000 USD |
1,240.0000 USD |
| 2020-01-21 |
1,223.0506 USD |
0.0525 |
1,223.0506 USD |
1,206.1012 USD |
1,240.0000 USD |
1,230.0000 USD |
| 2020-01-20 |
1,218.3450 USD |
0.4500 |
1,218.3450 USD |
1,151.2000 USD |
1,285.4900 USD |
1,235.8012 USD |
| 2020-01-19 |
1,255.6339 USD |
0.7667 |
1,255.6339 USD |
1,225.7778 USD |
1,285.4900 USD |
1,285.4900 USD |
| 2020-01-18 |
1,245.7848 USD |
0.4105 |
1,245.7848 USD |
1,226.1702 USD |
1,265.3995 USD |
1,226.5549 USD |
| 2020-01-17 |
1,235.4404 USD |
0.6335 |
1,235.4404 USD |
1,210.0000 USD |
1,260.8808 USD |
1,260.3970 USD |
| 2020-01-16 |
1,222.9560 USD |
2.2774 |
1,222.9560 USD |
1,187.9121 USD |
1,258.0000 USD |
1,210.4753 USD |
| 2020-01-15 |
1,222.9560 USD |
1.7053 |
1,222.9560 USD |
1,187.9121 USD |
1,258.0000 USD |
1,257.4491 USD |
| 2020-01-14 |
1,204.6246 USD |
2.5393 |
1,204.6246 USD |
1,151.2492 USD |
1,258.0000 USD |
1,195.0000 USD |
| 2020-01-13 |
1,159.1204 USD |
0.0452 |
1,159.1204 USD |
1,148.2408 USD |
1,170.0000 USD |
1,151.2492 USD |
| 2020-01-12 |
1,158.3326 USD |
0.1557 |
1,158.3326 USD |
1,146.6652 USD |
1,170.0000 USD |
1,148.0210 USD |
| 2020-01-11 |
1,159.2081 USD |
0.0341 |
1,159.2081 USD |
1,141.5524 USD |
1,176.8638 USD |
1,143.9430 USD |
| 2020-01-10 |
1,151.9229 USD |
1.4100 |
1,151.9229 USD |
1,120.0000 USD |
1,183.8459 USD |
1,134.9900 USD |
| 2020-01-09 |
1,162.5329 USD |
1.0642 |
1,162.5329 USD |
1,125.7650 USD |
1,199.3008 USD |
1,125.7700 USD |
| 2020-01-08 |
1,164.6981 USD |
1.2193 |
1,164.6981 USD |
1,125.3961 USD |
1,204.0000 USD |
1,199.3008 USD |
| 2020-01-07 |
1,103.8250 USD |
0.7028 |
1,103.8250 USD |
1,062.6501 USD |
1,145.0000 USD |
1,142.9249 USD |
| 2020-01-06 |
1,059.6530 USD |
1.0068 |
1,059.6530 USD |
1,044.3060 USD |
1,075.0000 USD |
1,055.0000 USD |
| 2020-01-05 |
1,046.8991 USD |
0.3554 |
1,046.8991 USD |
1,028.8846 USD |
1,064.9136 USD |
1,064.6823 USD |
| 2020-01-04 |
1,040.3844 USD |
0.3841 |
1,040.3844 USD |
1,015.8552 USD |
1,064.9136 USD |
1,028.8846 USD |
| 2020-01-03 |
1,040.4058 USD |
0.2476 |
1,040.4058 USD |
1,015.6564 USD |
1,065.1552 USD |
1,065.1552 USD |
| 2020-01-02 |
1,040.4058 USD |
0.2041 |
1,040.4058 USD |
1,015.6564 USD |
1,065.1552 USD |
1,015.6564 USD |
| 2020-01-01 |
1,020.7602 USD |
0.1989 |
1,020.7602 USD |
1,000.0000 USD |
1,041.5204 USD |
1,041.5204 USD |
| 2019-12-31 |
1,019.3499 USD |
0.0488 |
1,019.3499 USD |
1,000.0000 USD |
1,038.6997 USD |
1,021.2479 USD |
| 2019-12-30 |
1,010.9169 USD |
0.1428 |
1,010.9169 USD |
1,000.0000 USD |
1,021.8339 USD |
1,000.2201 USD |
| 2019-12-29 |
1,031.1192 USD |
0.0615 |
1,031.1192 USD |
1,000.0000 USD |
1,062.2383 USD |
1,054.5311 USD |
| 2019-12-28 |
1,037.9649 USD |
0.1406 |
1,037.9649 USD |
1,000.6718 USD |
1,075.2580 USD |
1,012.3767 USD |
| 2019-12-27 |
1,043.0842 USD |
0.1590 |
1,043.0842 USD |
1,010.1684 USD |
1,076.0000 USD |
1,051.8000 USD |
| 2019-12-26 |
1,018.5395 USD |
0.3063 |
1,018.5395 USD |
991.0000 USD |
1,046.0790 USD |
1,046.0790 USD |
| 2019-12-25 |
1,034.4487 USD |
1.6638 |
1,034.4487 USD |
1,000.0000 USD |
1,068.8974 USD |
1,000.0000 USD |
| 2019-12-24 |
1,070.7141 USD |
0.3605 |
1,070.7141 USD |
1,029.9500 USD |
1,111.4782 USD |
1,030.1824 USD |
| 2019-12-23 |
1,090.5197 USD |
2.5999 |
1,090.5197 USD |
1,062.0394 USD |
1,119.0000 USD |
1,111.4782 USD |
| 2019-12-22 |
1,060.2709 USD |
0.7179 |
1,060.2709 USD |
1,030.5418 USD |
1,090.0000 USD |
1,090.0000 USD |
| 2019-12-21 |
1,056.4255 USD |
0.0142 |
1,056.4255 USD |
1,023.9010 USD |
1,088.9500 USD |
1,088.9500 USD |