Identifier on Binance: COSBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-31 |
0.0188 BUSD |
317,608,202.5000 |
0.0189 BUSD |
0.0169 BUSD |
0.0174 BUSD |
0.0180 BUSD |
| 2022-01-30 |
0.0189 BUSD |
218,514,035.4000 |
0.0143 BUSD |
0.0141 BUSD |
0.0143 BUSD |
0.0183 BUSD |
| 2022-01-29 |
0.0144 BUSD |
25,545,979.3000 |
0.0142 BUSD |
0.0141 BUSD |
0.0143 BUSD |
0.0143 BUSD |
| 2022-01-28 |
0.0140 BUSD |
14,986,623.9000 |
0.0144 BUSD |
0.0134 BUSD |
0.0137 BUSD |
0.0142 BUSD |
| 2022-01-27 |
0.0141 BUSD |
15,585,386.3000 |
0.0142 BUSD |
0.0136 BUSD |
0.0138 BUSD |
0.0143 BUSD |
| 2022-01-26 |
0.0149 BUSD |
56,509,921.3000 |
0.0139 BUSD |
0.0136 BUSD |
0.0139 BUSD |
0.0142 BUSD |
| 2022-01-25 |
0.0139 BUSD |
18,770,874.2000 |
0.0140 BUSD |
0.0133 BUSD |
0.0135 BUSD |
0.0139 BUSD |
| 2022-01-24 |
0.0135 BUSD |
41,042,622.1000 |
0.0145 BUSD |
0.0125 BUSD |
0.0131 BUSD |
0.0139 BUSD |
| 2022-01-23 |
0.0144 BUSD |
18,633,130.3000 |
0.0138 BUSD |
0.0138 BUSD |
0.0140 BUSD |
0.0144 BUSD |
| 2022-01-22 |
0.0144 BUSD |
35,375,009.3000 |
0.0159 BUSD |
0.0129 BUSD |
0.0134 BUSD |
0.0135 BUSD |
| 2022-01-21 |
0.0172 BUSD |
34,456,281.9000 |
0.0185 BUSD |
0.0156 BUSD |
0.0158 BUSD |
0.0156 BUSD |
| 2022-01-20 |
0.0195 BUSD |
17,845,797.1000 |
0.0195 BUSD |
0.0186 BUSD |
0.0187 BUSD |
0.0187 BUSD |
| 2022-01-19 |
0.0200 BUSD |
38,959,530.1000 |
0.0198 BUSD |
0.0185 BUSD |
0.0190 BUSD |
0.0196 BUSD |
| 2022-01-18 |
0.0196 BUSD |
11,298,635.3000 |
0.0200 BUSD |
0.0189 BUSD |
0.0191 BUSD |
0.0198 BUSD |
| 2022-01-17 |
0.0204 BUSD |
9,620,203.7000 |
0.0212 BUSD |
0.0198 BUSD |
0.0200 BUSD |
0.0200 BUSD |
| 2022-01-16 |
0.0212 BUSD |
5,067,364.0000 |
0.0214 BUSD |
0.0210 BUSD |
0.0211 BUSD |
0.0212 BUSD |
| 2022-01-15 |
0.0213 BUSD |
10,172,197.1000 |
0.0209 BUSD |
0.0206 BUSD |
0.0208 BUSD |
0.0214 BUSD |
| 2022-01-14 |
0.0209 BUSD |
9,563,587.7000 |
0.0210 BUSD |
0.0201 BUSD |
0.0204 BUSD |
0.0209 BUSD |
| 2022-01-13 |
0.0216 BUSD |
13,959,422.7000 |
0.0222 BUSD |
0.0208 BUSD |
0.0211 BUSD |
0.0211 BUSD |
| 2022-01-12 |
0.0219 BUSD |
12,281,005.5000 |
0.0211 BUSD |
0.0209 BUSD |
0.0210 BUSD |
0.0223 BUSD |
| 2022-01-11 |
0.0207 BUSD |
9,744,736.0000 |
0.0205 BUSD |
0.0202 BUSD |
0.0204 BUSD |
0.0210 BUSD |
| 2022-01-10 |
0.0206 BUSD |
18,653,797.3000 |
0.0221 BUSD |
0.0192 BUSD |
0.0203 BUSD |
0.0204 BUSD |
| 2022-01-09 |
0.0224 BUSD |
20,270,110.5000 |
0.0231 BUSD |
0.0215 BUSD |
0.0219 BUSD |
0.0221 BUSD |
| 2022-01-08 |
0.0229 BUSD |
49,893,737.9000 |
0.0214 BUSD |
0.0213 BUSD |
0.0216 BUSD |
0.0232 BUSD |
| 2022-01-07 |
0.0219 BUSD |
9,776,003.4000 |
0.0233 BUSD |
0.0211 BUSD |
0.0214 BUSD |
0.0214 BUSD |
| 2022-01-06 |
0.0229 BUSD |
10,997,022.3000 |
0.0229 BUSD |
0.0221 BUSD |
0.0224 BUSD |
0.0234 BUSD |
| 2022-01-05 |
0.0243 BUSD |
24,381,277.7000 |
0.0252 BUSD |
0.0218 BUSD |
0.0231 BUSD |
0.0229 BUSD |
| 2022-01-04 |
0.0255 BUSD |
25,774,254.6000 |
0.0256 BUSD |
0.0250 BUSD |
0.0252 BUSD |
0.0252 BUSD |
| 2022-01-03 |
0.0267 BUSD |
22,649,652.9000 |
0.0267 BUSD |
0.0252 BUSD |
0.0257 BUSD |
0.0256 BUSD |
| 2022-01-02 |
0.0268 BUSD |
10,979,324.4000 |
0.0271 BUSD |
0.0265 BUSD |
0.0267 BUSD |
0.0268 BUSD |
| 2022-01-01 |
0.0270 BUSD |
13,422,308.1000 |
0.0268 BUSD |
0.0265 BUSD |
0.0267 BUSD |
0.0270 BUSD |
| 2021-12-31 |
0.0276 BUSD |
44,952,571.5000 |
0.0274 BUSD |
0.0261 BUSD |
0.0266 BUSD |
0.0267 BUSD |
| 2021-12-30 |
0.0283 BUSD |
112,803,445.4000 |
0.0255 BUSD |
0.0254 BUSD |
0.0262 BUSD |
0.0271 BUSD |
| 2021-12-29 |
0.0265 BUSD |
76,796,012.5000 |
0.0252 BUSD |
0.0245 BUSD |
0.0252 BUSD |
0.0258 BUSD |
| 2021-12-28 |
0.0262 BUSD |
30,089,745.2000 |
0.0274 BUSD |
0.0247 BUSD |
0.0253 BUSD |
0.0251 BUSD |
| 2021-12-27 |
0.0280 BUSD |
29,528,562.9000 |
0.0280 BUSD |
0.0274 BUSD |
0.0276 BUSD |
0.0274 BUSD |
| 2021-12-26 |
0.0276 BUSD |
43,377,907.1000 |
0.0290 BUSD |
0.0267 BUSD |
0.0272 BUSD |
0.0278 BUSD |
| 2021-12-25 |
0.0301 BUSD |
132,620,727.2000 |
0.0274 BUSD |
0.0273 BUSD |
0.0282 BUSD |
0.0289 BUSD |
| 2021-12-24 |
0.0276 BUSD |
56,717,388.3000 |
0.0264 BUSD |
0.0258 BUSD |
0.0262 BUSD |
0.0275 BUSD |
| 2021-12-23 |
0.0258 BUSD |
19,181,466.6000 |
0.0255 BUSD |
0.0250 BUSD |
0.0252 BUSD |
0.0263 BUSD |
| 2021-12-22 |
0.0260 BUSD |
22,300,137.2000 |
0.0258 BUSD |
0.0254 BUSD |
0.0257 BUSD |
0.0255 BUSD |
| 2021-12-21 |
0.0261 BUSD |
27,564,199.9000 |
0.0256 BUSD |
0.0249 BUSD |
0.0254 BUSD |
0.0256 BUSD |
| 2021-12-20 |
0.0251 BUSD |
20,928,828.3000 |
0.0260 BUSD |
0.0244 BUSD |
0.0248 BUSD |
0.0256 BUSD |
| 2021-12-19 |
0.0270 BUSD |
46,373,690.3000 |
0.0280 BUSD |
0.0256 BUSD |
0.0262 BUSD |
0.0259 BUSD |
| 2021-12-18 |
0.0292 BUSD |
108,984,480.7000 |
0.0322 BUSD |
0.0269 BUSD |
0.0279 BUSD |
0.0279 BUSD |
| 2021-12-17 |
0.0332 BUSD |
357,057,680.6000 |
0.0267 BUSD |
0.0220 BUSD |
0.0272 BUSD |
0.0338 BUSD |