Market [unlinked] / USD
Identifier on Yobit: yo_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-20 |
1,051.7412 USD |
0.2546 |
1,051.7412 USD |
1,017.8057 USD |
1,085.6767 USD |
1,085.6767 USD |
| 2019-12-19 |
1,040.6343 USD |
0.7583 |
1,040.6343 USD |
997.0000 USD |
1,084.2687 USD |
1,013.7730 USD |
| 2019-12-18 |
1,033.0000 USD |
1.4359 |
1,033.0000 USD |
991.0000 USD |
1,075.0000 USD |
1,075.0000 USD |
| 2019-12-17 |
1,054.5322 USD |
0.4240 |
1,054.5322 USD |
990.7407 USD |
1,118.3237 USD |
1,063.3201 USD |
| 2019-12-16 |
1,085.1749 USD |
1.2495 |
1,085.1749 USD |
1,052.0425 USD |
1,118.3072 USD |
1,052.0425 USD |
| 2019-12-15 |
1,081.9948 USD |
0.0241 |
1,081.9948 USD |
1,065.6897 USD |
1,098.3000 USD |
1,072.6788 USD |
| 2019-12-14 |
1,062.0640 USD |
0.5297 |
1,062.0640 USD |
1,025.7300 USD |
1,098.3980 USD |
1,097.7874 USD |
| 2019-12-13 |
1,069.4636 USD |
0.0225 |
1,069.4636 USD |
1,040.5292 USD |
1,098.3980 USD |
1,098.3980 USD |
| 2019-12-12 |
1,081.9298 USD |
0.1570 |
1,081.9298 USD |
1,063.8597 USD |
1,100.0000 USD |
1,072.3134 USD |
| 2019-12-11 |
1,069.0641 USD |
1.2344 |
1,069.0641 USD |
1,038.1282 USD |
1,100.0000 USD |
1,079.2858 USD |
| 2019-12-10 |
1,071.0000 USD |
1.0685 |
1,071.0000 USD |
1,042.0000 USD |
1,100.0000 USD |
1,080.0000 USD |
| 2019-12-09 |
1,088.5810 USD |
0.7559 |
1,088.5810 USD |
1,077.1621 USD |
1,100.0000 USD |
1,080.0000 USD |
| 2019-12-08 |
1,088.9903 USD |
1.2043 |
1,088.9903 USD |
1,058.6471 USD |
1,119.3335 USD |
1,100.0000 USD |
| 2019-12-07 |
1,083.0499 USD |
1.5972 |
1,083.0499 USD |
1,046.4808 USD |
1,119.6190 USD |
1,058.6471 USD |
| 2019-12-06 |
1,077.0114 USD |
0.0571 |
1,077.0114 USD |
1,054.3922 USD |
1,099.6306 USD |
1,065.9446 USD |
| 2019-12-05 |
1,072.4162 USD |
0.1341 |
1,072.4162 USD |
1,040.4286 USD |
1,104.4038 USD |
1,056.7601 USD |
| 2019-12-04 |
1,075.1182 USD |
0.1168 |
1,075.1182 USD |
1,030.2363 USD |
1,120.0000 USD |
1,040.4286 USD |
| 2019-12-03 |
1,037.5192 USD |
0.0726 |
1,037.5192 USD |
1,007.4387 USD |
1,067.5998 USD |
1,033.9909 USD |
| 2019-12-02 |
1,037.8746 USD |
0.1256 |
1,037.8746 USD |
1,007.4761 USD |
1,068.2731 USD |
1,046.0000 USD |
| 2019-12-01 |
1,080.3312 USD |
0.0365 |
1,080.3312 USD |
1,046.8005 USD |
1,113.8619 USD |
1,052.2346 USD |
| 2019-11-30 |
1,104.7531 USD |
0.1227 |
1,104.7531 USD |
1,089.5062 USD |
1,120.0000 USD |
1,119.5966 USD |
| 2019-11-29 |
1,081.9812 USD |
1.3962 |
1,081.9812 USD |
1,018.2225 USD |
1,145.7400 USD |
1,120.0000 USD |
| 2019-11-28 |
1,028.0399 USD |
0.1687 |
1,028.0399 USD |
989.0117 USD |
1,067.0682 USD |
1,041.6563 USD |
| 2019-11-27 |
999.6898 USD |
0.1022 |
999.6898 USD |
970.1159 USD |
1,029.2637 USD |
1,029.2637 USD |
| 2019-11-26 |
992.5579 USD |
0.4616 |
992.5579 USD |
970.1159 USD |
1,015.0000 USD |
970.1159 USD |
| 2019-11-25 |
995.0000 USD |
0.4001 |
995.0000 USD |
925.0000 USD |
1,065.0000 USD |
1,011.3615 USD |
| 2019-11-24 |
990.3843 USD |
0.1242 |
990.3843 USD |
964.0000 USD |
1,016.7686 USD |
964.0000 USD |
| 2019-11-23 |
1,059.6941 USD |
0.2200 |
1,059.6941 USD |
970.3883 USD |
1,149.0000 USD |
997.0000 USD |
| 2019-11-22 |
1,015.1205 USD |
2.0720 |
1,015.1205 USD |
963.2410 USD |
1,067.0000 USD |
968.9867 USD |
| 2019-11-21 |
1,089.7034 USD |
2.7079 |
1,089.7034 USD |
1,002.0000 USD |
1,177.4068 USD |
1,067.0000 USD |
| 2019-11-20 |
1,072.7357 USD |
0.1180 |
1,072.7357 USD |
1,037.9083 USD |
1,107.5631 USD |
1,046.0993 USD |
| 2019-11-19 |
1,109.2034 USD |
1.2082 |
1,109.2034 USD |
1,001.0000 USD |
1,217.4068 USD |
1,106.3671 USD |
| 2019-11-18 |
1,225.2360 USD |
1.2584 |
1,225.2360 USD |
1,156.7220 USD |
1,293.7500 USD |
1,210.5622 USD |
| 2019-11-17 |
1,212.9507 USD |
2.2471 |
1,212.9507 USD |
1,136.6513 USD |
1,289.2500 USD |
1,289.2500 USD |
| 2019-11-16 |
1,187.5690 USD |
0.2419 |
1,187.5690 USD |
1,151.0000 USD |
1,224.1379 USD |
1,184.0000 USD |
| 2019-11-15 |
1,162.5000 USD |
1.4711 |
1,162.5000 USD |
1,100.0000 USD |
1,225.0000 USD |
1,216.7799 USD |
| 2019-11-14 |
1,155.6150 USD |
0.7419 |
1,155.6150 USD |
1,111.2400 USD |
1,199.9900 USD |
1,162.0000 USD |
| 2019-11-13 |
1,191.0000 USD |
0.3775 |
1,191.0000 USD |
1,181.0000 USD |
1,201.0000 USD |
1,199.0000 USD |
| 2019-11-12 |
1,250.1187 USD |
2.8740 |
1,250.1187 USD |
1,161.0000 USD |
1,339.2373 USD |
1,189.0000 USD |
| 2019-11-11 |
1,269.7380 USD |
1.2193 |
1,269.7380 USD |
1,190.4761 USD |
1,349.0000 USD |
1,309.0000 USD |
| 2019-11-10 |
1,233.8988 USD |
4.1935 |
1,233.8988 USD |
1,117.7976 USD |
1,350.0000 USD |
1,250.5001 USD |
| 2019-11-09 |
1,108.7787 USD |
0.8412 |
1,108.7787 USD |
1,082.5574 USD |
1,135.0000 USD |
1,134.4736 USD |
| 2019-11-08 |
1,078.7500 USD |
1.4901 |
1,078.7500 USD |
1,025.0000 USD |
1,132.5000 USD |
1,132.5000 USD |
| 2019-11-07 |
1,114.9500 USD |
1.9729 |
1,114.9500 USD |
1,090.0000 USD |
1,139.9000 USD |
1,108.1873 USD |
| 2019-11-06 |
1,152.5000 USD |
3.1392 |
1,152.5000 USD |
1,110.0000 USD |
1,195.0000 USD |
1,124.0000 USD |
| 2019-11-05 |
1,067.0000 USD |
6.8482 |
1,067.0000 USD |
1,004.0000 USD |
1,130.0000 USD |
1,130.0000 USD |
| 2019-11-04 |
1,027.1300 USD |
0.3578 |
1,027.1300 USD |
1,004.0000 USD |
1,050.2600 USD |
1,021.0000 USD |
| 2019-11-03 |
999.5000 USD |
4.4965 |
999.5000 USD |
920.0000 USD |
1,079.0000 USD |
1,055.2579 USD |
| 2019-11-02 |
1,054.1285 USD |
0.3004 |
1,054.1285 USD |
1,029.2571 USD |
1,079.0000 USD |
1,060.1263 USD |
| 2019-11-01 |
1,088.4160 USD |
0.2928 |
1,088.4160 USD |
1,076.8812 USD |
1,099.9508 USD |
1,080.0000 USD |