Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
YBIT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 18.92 | -0.27 | -1.40% | 19.37 | 19.59 | 18.68 | 174,255 |
| Jun 06 2024 | 19.189 | -1.53 | -7.39% | 19.25 | 19.42 | 19.15 | 142,658 |
| Jun 05 2024 | 20.72 | -0.58 | -2.72% | 20.75 | 20.98 | 20.45 | 328,801 |
| Jun 04 2024 | 21.30 | -0.12 | -0.56% | 23.62 | 23.62 | 21.05 | 207,860 |
| Jun 03 2024 | 21.42 | 0.85 | 4.13% | 21.05 | 21.92 | 20.7499 | 67,981 |
| May 31 2024 | 20.57 | -0.07 | -0.31% | 20.63 | 20.8299 | 20.20 | 64,299 |
| May 30 2024 | 20.635 | 0.39 | 1.90% | 20.75 | 20.8899 | 20.40 | 37,341 |
| May 29 2024 | 20.25 | -0.58 | -2.78% | 20.85 | 20.85 | 20.25 | 87,664 |
| May 28 2024 | 20.83 | 0.32 | 1.56% | 21.06 | 21.06 | 20.3001 | 68,002 |
| May 24 2024 | 20.51 | 0.26 | 1.28% | 20.26 | 20.51 | 20.15 | 42,382 |
| May 23 2024 | 20.25 | -0.31 | -1.51% | 21.42 | 21.42 | 20.15 | 72,157 |
| May 22 2024 | 20.56 | 0.23 | 1.13% | 20.33 | 20.56 | 20.20 | 26,718 |
| May 21 2024 | 20.33 | 0.19 | 0.92% | 20.50 | 20.62 | 20.2451 | 48,824 |
| May 20 2024 | 20.1449 | 0.62 | 3.20% | 19.62 | 20.39 | 19.6188 | 44,174 |
| May 17 2024 | 19.52 | -0.24 | -1.20% | 20.00 | 20.30 | 19.50 | 37,792 |
| May 16 2024 | 19.7565 | 0.28 | 1.42% | 19.88 | 19.94 | 19.67 | 31,108 |
| May 15 2024 | 19.48 | 0.26 | 1.35% | 19.74 | 20.00 | 19.48 | 29,565 |
| May 14 2024 | 19.22 | -0.16 | -0.83% | 19.84 | 19.84 | 19.20 | 22,192 |
| May 13 2024 | 19.38 | 0.03 | 0.16% | 19.75 | 19.75 | 19.38 | 20,332 |
| May 10 2024 | 19.35 | -0.23 | -1.20% | 20.00 | 20.11 | 18.90 | 45,794 |
| May 09 2024 | 19.5842 | -0.19 | -0.94% | 19.98 | 19.98 | 19.20 | 56,656 |
| May 08 2024 | 19.77 | -0.12 | -0.60% | 19.25 | 19.77 | 19.25 | 28,039 |
| May 07 2024 | 19.89 | 0.32 | 1.65% | 19.56 | 19.89 | 19.3641 | 16,807 |
| May 06 2024 | 19.5679 | 0.29 | 1.51% | 19.12 | 19.76 | 19.12 | 41,862 |
| May 03 2024 | 19.2772 | 0.42 | 2.21% | 19.62 | 19.62 | 19.01 | 49,688 |
| May 02 2024 | 18.86 | 0.56 | 3.06% | 18.92 | 18.92 | 17.9634 | 27,389 |
| May 01 2024 | 18.30 | -0.25 | -1.35% | 17.90 | 18.49 | 17.59 | 63,501 |
| Apr 30 2024 | 18.55 | -1.25 | -6.31% | 19.38 | 19.7751 | 18.55 | 54,023 |
| Apr 29 2024 | 19.80 | -0.13 | -0.65% | 19.75 | 19.87 | 19.50 | 44,877 |
| Apr 26 2024 | 19.93 | 0.01 | 0.07% | 19.93 | 20.17 | 19.80 | 46,115 |
| Apr 25 2024 | 19.9167 | 0.15 | 0.74% | 19.75 | 20.07 | 19.53 | 67,537 |
| Apr 24 2024 | 19.77 | -0.68 | -3.33% | 20.52 | 20.52 | 19.75 | 101,022 |
