Identifier on Binance: COSBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-22 |
0.0173 BUSD |
76,909,946.0000 |
0.0172 BUSD |
0.0168 BUSD |
0.0172 BUSD |
0.0171 BUSD |
| 2022-03-21 |
0.0185 BUSD |
463,955,239.3000 |
0.0197 BUSD |
0.0168 BUSD |
0.0171 BUSD |
0.0169 BUSD |
| 2022-03-20 |
0.0199 BUSD |
781,486,665.0000 |
0.0145 BUSD |
0.0142 BUSD |
0.0144 BUSD |
0.0202 BUSD |
| 2022-03-19 |
0.0147 BUSD |
134,588,662.9000 |
0.0141 BUSD |
0.0139 BUSD |
0.0141 BUSD |
0.0144 BUSD |
| 2022-03-18 |
0.0139 BUSD |
29,686,332.7000 |
0.0137 BUSD |
0.0134 BUSD |
0.0135 BUSD |
0.0141 BUSD |
| 2022-03-17 |
0.0138 BUSD |
20,925,691.8000 |
0.0137 BUSD |
0.0135 BUSD |
0.0137 BUSD |
0.0137 BUSD |
| 2022-03-16 |
0.0135 BUSD |
18,036,229.7000 |
0.0134 BUSD |
0.0133 BUSD |
0.0134 BUSD |
0.0136 BUSD |
| 2022-03-15 |
0.0137 BUSD |
51,569,050.0000 |
0.0134 BUSD |
0.0130 BUSD |
0.0133 BUSD |
0.0135 BUSD |
| 2022-03-14 |
0.0141 BUSD |
197,346,328.5000 |
0.0127 BUSD |
0.0127 BUSD |
0.0128 BUSD |
0.0134 BUSD |
| 2022-03-13 |
0.0131 BUSD |
7,410,690.8000 |
0.0132 BUSD |
0.0127 BUSD |
0.0128 BUSD |
0.0127 BUSD |
| 2022-03-12 |
0.0134 BUSD |
17,915,233.5000 |
0.0131 BUSD |
0.0131 BUSD |
0.0133 BUSD |
0.0133 BUSD |
| 2022-03-11 |
0.0142 BUSD |
56,557,291.3000 |
0.0130 BUSD |
0.0127 BUSD |
0.0129 BUSD |
0.0132 BUSD |
| 2022-03-10 |
0.0132 BUSD |
6,705,006.2000 |
0.0138 BUSD |
0.0128 BUSD |
0.0131 BUSD |
0.0132 BUSD |
| 2022-03-09 |
0.0138 BUSD |
15,278,094.1000 |
0.0133 BUSD |
0.0133 BUSD |
0.0135 BUSD |
0.0138 BUSD |
| 2022-03-08 |
0.0135 BUSD |
12,071,746.2000 |
0.0132 BUSD |
0.0131 BUSD |
0.0133 BUSD |
0.0133 BUSD |
| 2022-03-07 |
0.0134 BUSD |
9,849,557.0000 |
0.0136 BUSD |
0.0130 BUSD |
0.0132 BUSD |
0.0133 BUSD |
| 2022-03-06 |
0.0139 BUSD |
25,850,339.9000 |
0.0140 BUSD |
0.0129 BUSD |
0.0137 BUSD |
0.0135 BUSD |
| 2022-03-05 |
0.0143 BUSD |
25,827,115.1000 |
0.0137 BUSD |
0.0136 BUSD |
0.0138 BUSD |
0.0140 BUSD |
| 2022-03-04 |
0.0150 BUSD |
43,711,828.8000 |
0.0142 BUSD |
0.0135 BUSD |
0.0137 BUSD |
0.0137 BUSD |
| 2022-03-03 |
0.0145 BUSD |
5,949,627.8000 |
0.0147 BUSD |
0.0141 BUSD |
0.0142 BUSD |
0.0143 BUSD |
| 2022-03-02 |
0.0152 BUSD |
9,288,788.9000 |
0.0151 BUSD |
0.0147 BUSD |
0.0149 BUSD |
0.0149 BUSD |
| 2022-03-01 |
0.0154 BUSD |
29,258,641.5000 |
0.0147 BUSD |
0.0144 BUSD |
0.0147 BUSD |
0.0151 BUSD |
| 2022-02-28 |
0.0141 BUSD |
10,075,815.0000 |
0.0134 BUSD |
0.0132 BUSD |
0.0133 BUSD |
0.0146 BUSD |
| 2022-02-27 |
0.0141 BUSD |
14,856,237.8000 |
0.0144 BUSD |
0.0132 BUSD |
0.0135 BUSD |
0.0133 BUSD |
| 2022-02-26 |
0.0143 BUSD |
20,349,351.7000 |
0.0141 BUSD |
0.0137 BUSD |
0.0140 BUSD |
0.0144 BUSD |
| 2022-02-25 |
0.0137 BUSD |
11,921,479.1000 |
0.0134 BUSD |
0.0132 BUSD |
0.0135 BUSD |
0.0141 BUSD |
| 2022-02-24 |
0.0128 BUSD |
33,852,084.9000 |
0.0141 BUSD |
0.0120 BUSD |
0.0123 BUSD |
0.0134 BUSD |
| 2022-02-23 |
0.0146 BUSD |
42,767,240.0000 |
0.0150 BUSD |
0.0139 BUSD |
0.0141 BUSD |
0.0141 BUSD |
| 2022-02-22 |
0.0159 BUSD |
185,572,981.3000 |
0.0133 BUSD |
0.0128 BUSD |
0.0131 BUSD |
0.0150 BUSD |
| 2022-02-21 |
0.0143 BUSD |
8,088,951.6000 |
0.0142 BUSD |
0.0131 BUSD |
0.0136 BUSD |
0.0132 BUSD |
| 2022-02-20 |
0.0145 BUSD |
8,902,007.8000 |
0.0152 BUSD |
0.0141 BUSD |
0.0143 BUSD |
0.0143 BUSD |
| 2022-02-19 |
0.0153 BUSD |
14,864,031.7000 |
0.0153 BUSD |
0.0148 BUSD |
0.0151 BUSD |
0.0151 BUSD |
| 2022-02-18 |
0.0156 BUSD |
5,076,793.8000 |
0.0158 BUSD |
0.0151 BUSD |
0.0152 BUSD |
0.0152 BUSD |
| 2022-02-17 |
0.0170 BUSD |
18,276,466.9000 |
0.0170 BUSD |
0.0157 BUSD |
0.0159 BUSD |
0.0158 BUSD |
| 2022-02-16 |
0.0170 BUSD |
9,131,820.7000 |
0.0174 BUSD |
0.0166 BUSD |
0.0168 BUSD |
0.0171 BUSD |
| 2022-02-15 |
0.0173 BUSD |
23,396,277.3000 |
0.0166 BUSD |
0.0165 BUSD |
0.0167 BUSD |
0.0174 BUSD |
| 2022-02-14 |
0.0165 BUSD |
8,560,718.8000 |
0.0167 BUSD |
0.0161 BUSD |
0.0163 BUSD |
0.0166 BUSD |
| 2022-02-13 |
0.0171 BUSD |
8,978,703.0000 |
0.0168 BUSD |
0.0165 BUSD |
0.0167 BUSD |
0.0168 BUSD |
| 2022-02-12 |
0.0169 BUSD |
11,020,103.2000 |
0.0173 BUSD |
0.0157 BUSD |
0.0168 BUSD |
0.0168 BUSD |
| 2022-02-11 |
0.0184 BUSD |
28,079,351.4000 |
0.0181 BUSD |
0.0172 BUSD |
0.0174 BUSD |
0.0173 BUSD |
| 2022-02-10 |
0.0188 BUSD |
16,566,678.2000 |
0.0191 BUSD |
0.0180 BUSD |
0.0183 BUSD |
0.0181 BUSD |
| 2022-02-09 |
0.0195 BUSD |
72,355,885.1000 |
0.0186 BUSD |
0.0184 BUSD |
0.0191 BUSD |
0.0191 BUSD |
| 2022-02-08 |
0.0194 BUSD |
55,854,135.3000 |
0.0181 BUSD |
0.0174 BUSD |
0.0178 BUSD |
0.0187 BUSD |
| 2022-02-07 |
0.0183 BUSD |
25,088,687.1000 |
0.0177 BUSD |
0.0174 BUSD |
0.0176 BUSD |
0.0182 BUSD |
| 2022-02-06 |
0.0185 BUSD |
115,811,046.7000 |
0.0169 BUSD |
0.0169 BUSD |
0.0171 BUSD |
0.0176 BUSD |
| 2022-02-05 |
0.0173 BUSD |
9,776,670.6000 |
0.0170 BUSD |
0.0168 BUSD |
0.0170 BUSD |
0.0170 BUSD |
| 2022-02-04 |
0.0167 BUSD |
14,295,870.9000 |
0.0162 BUSD |
0.0160 BUSD |
0.0161 BUSD |
0.0168 BUSD |
| 2022-02-03 |
0.0160 BUSD |
10,095,006.0000 |
0.0160 BUSD |
0.0157 BUSD |
0.0159 BUSD |
0.0161 BUSD |
| 2022-02-02 |
0.0175 BUSD |
51,115,614.6000 |
0.0173 BUSD |
0.0159 BUSD |
0.0162 BUSD |
0.0160 BUSD |
| 2022-02-01 |
0.0180 BUSD |
52,445,115.0000 |
0.0180 BUSD |
0.0167 BUSD |
0.0175 BUSD |
0.0173 BUSD |