Identifier on Binance: ONEBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
0.0482 BUSD |
144,587,992.4000 ONE |
0.0534 BUSD |
0.0461 BUSD |
0.0474 BUSD |
0.0473 BUSD |
| 2022-05-15 |
0.0496 BUSD |
92,751,158.8000 ONE |
0.0491 BUSD |
0.0468 BUSD |
0.0477 BUSD |
0.0533 BUSD |
| 2022-05-14 |
0.0466 BUSD |
124,420,355.7000 ONE |
0.0470 BUSD |
0.0435 BUSD |
0.0445 BUSD |
0.0485 BUSD |
| 2022-05-13 |
0.0493 BUSD |
130,693,479.7000 ONE |
0.0402 BUSD |
0.0392 BUSD |
0.0417 BUSD |
0.0477 BUSD |
| 2022-05-12 |
0.0366 BUSD |
239,348,822.5000 ONE |
0.0408 BUSD |
0.0292 BUSD |
0.0353 BUSD |
0.0398 BUSD |
| 2022-05-11 |
0.0511 BUSD |
257,708,224.7000 ONE |
0.0635 BUSD |
0.0353 BUSD |
0.0407 BUSD |
0.0395 BUSD |
| 2022-05-10 |
0.0640 BUSD |
128,146,858.3000 ONE |
0.0600 BUSD |
0.0567 BUSD |
0.0614 BUSD |
0.0632 BUSD |
| 2022-05-09 |
0.0654 BUSD |
107,352,911.9000 ONE |
0.0715 BUSD |
0.0594 BUSD |
0.0623 BUSD |
0.0611 BUSD |
| 2022-05-08 |
0.0723 BUSD |
54,768,289.3000 ONE |
0.0736 BUSD |
0.0702 BUSD |
0.0713 BUSD |
0.0713 BUSD |
| 2022-05-07 |
0.0759 BUSD |
43,678,172.7000 ONE |
0.0774 BUSD |
0.0715 BUSD |
0.0737 BUSD |
0.0734 BUSD |
| 2022-05-06 |
0.0779 BUSD |
47,593,181.0000 ONE |
0.0811 BUSD |
0.0747 BUSD |
0.0770 BUSD |
0.0773 BUSD |
| 2022-05-05 |
0.0853 BUSD |
71,994,901.6000 ONE |
0.0897 BUSD |
0.0773 BUSD |
0.0795 BUSD |
0.0802 BUSD |
| 2022-05-04 |
0.0837 BUSD |
57,536,358.9000 ONE |
0.0796 BUSD |
0.0792 BUSD |
0.0808 BUSD |
0.0886 BUSD |
| 2022-05-03 |
0.0818 BUSD |
45,075,637.3000 ONE |
0.0812 BUSD |
0.0786 BUSD |
0.0797 BUSD |
0.0795 BUSD |
| 2022-05-02 |
0.0818 BUSD |
57,278,443.9000 ONE |
0.0845 BUSD |
0.0774 BUSD |
0.0791 BUSD |
0.0814 BUSD |
| 2022-05-01 |
0.0792 BUSD |
96,694,828.9000 ONE |
0.0744 BUSD |
0.0722 BUSD |
0.0754 BUSD |
0.0845 BUSD |
| 2022-04-30 |
0.0834 BUSD |
75,323,103.1000 ONE |
0.0901 BUSD |
0.0697 BUSD |
0.0783 BUSD |
0.0740 BUSD |
| 2022-04-29 |
0.0945 BUSD |
46,676,488.8000 ONE |
0.1000 BUSD |
0.0880 BUSD |
0.0900 BUSD |
0.0902 BUSD |
| 2022-04-28 |
0.1015 BUSD |
31,599,308.9000 ONE |
0.1028 BUSD |
0.0988 BUSD |
0.1002 BUSD |
0.1000 BUSD |
| 2022-04-27 |
0.1020 BUSD |
24,621,914.7000 ONE |
0.1005 BUSD |
0.0991 BUSD |
0.1009 BUSD |
0.1023 BUSD |
| 2022-04-26 |
0.1058 BUSD |
33,595,408.6000 ONE |
0.1098 BUSD |
0.0988 BUSD |
0.1018 BUSD |
0.0994 BUSD |
| 2022-04-25 |
0.1073 BUSD |
38,216,640.7000 ONE |
0.1134 BUSD |
0.1033 BUSD |
0.1049 BUSD |
0.1095 BUSD |
| 2022-04-24 |
0.1148 BUSD |
13,670,837.8000 ONE |
0.1157 BUSD |
0.1126 BUSD |
0.1138 BUSD |
0.1134 BUSD |
| 2022-04-23 |
0.1170 BUSD |
12,450,748.0000 ONE |
0.1178 BUSD |
0.1147 BUSD |
0.1161 BUSD |
0.1172 BUSD |
| 2022-04-22 |
0.1186 BUSD |
18,198,636.6000 ONE |
0.1185 BUSD |
0.1157 BUSD |
0.1174 BUSD |
0.1183 BUSD |
| 2022-04-21 |
0.1239 BUSD |
28,364,147.3000 ONE |
0.1241 BUSD |
0.1164 BUSD |
0.1185 BUSD |
0.1181 BUSD |
| 2022-04-20 |
0.1270 BUSD |
37,817,265.7000 ONE |
0.1261 BUSD |
0.1222 BUSD |
0.1240 BUSD |
0.1242 BUSD |
| 2022-04-19 |
0.1245 BUSD |
26,395,466.2000 ONE |
0.1254 BUSD |
0.1221 BUSD |
0.1233 BUSD |
0.1263 BUSD |
| 2022-04-18 |
0.1186 BUSD |
34,591,014.9000 ONE |
0.1164 BUSD |
0.1115 BUSD |
0.1133 BUSD |
0.1248 BUSD |
| 2022-04-17 |
0.1207 BUSD |
14,839,448.6000 ONE |
0.1215 BUSD |
0.1160 BUSD |
0.1189 BUSD |
0.1166 BUSD |
| 2022-04-16 |
0.1219 BUSD |
12,333,621.1000 ONE |
0.1226 BUSD |
0.1200 BUSD |
0.1208 BUSD |
0.1212 BUSD |
| 2022-04-15 |
0.1218 BUSD |
19,577,483.2000 ONE |
0.1214 BUSD |
0.1192 BUSD |
0.1215 BUSD |
0.1224 BUSD |
| 2022-04-14 |
0.1224 BUSD |
26,540,352.5000 ONE |
0.1231 BUSD |
0.1179 BUSD |
0.1198 BUSD |
0.1211 BUSD |
| 2022-04-13 |
0.1207 BUSD |
28,474,579.1000 ONE |
0.1209 BUSD |
0.1168 BUSD |
0.1184 BUSD |
0.1227 BUSD |
| 2022-04-12 |
0.1188 BUSD |
35,374,967.6000 ONE |
0.1157 BUSD |
0.1133 BUSD |
0.1151 BUSD |
0.1207 BUSD |
| 2022-04-11 |
0.1215 BUSD |
46,661,605.6000 ONE |
0.1268 BUSD |
0.1129 BUSD |
0.1161 BUSD |
0.1155 BUSD |
| 2022-04-10 |
0.1307 BUSD |
26,093,216.9000 ONE |
0.1320 BUSD |
0.1270 BUSD |
0.1285 BUSD |
0.1284 BUSD |
| 2022-04-09 |
0.1294 BUSD |
23,319,942.5000 ONE |
0.1270 BUSD |
0.1268 BUSD |
0.1288 BUSD |
0.1301 BUSD |
| 2022-04-08 |
0.1359 BUSD |
33,132,161.4000 ONE |
0.1393 BUSD |
0.1258 BUSD |
0.1284 BUSD |
0.1260 BUSD |
| 2022-04-07 |
0.1378 BUSD |
38,109,207.4000 ONE |
0.1347 BUSD |
0.1320 BUSD |
0.1351 BUSD |
0.1400 BUSD |
| 2022-04-06 |
0.1452 BUSD |
71,412,649.4000 ONE |
0.1528 BUSD |
0.1355 BUSD |
0.1397 BUSD |
0.1378 BUSD |
| 2022-04-05 |
0.1608 BUSD |
35,567,624.1000 ONE |
0.1613 BUSD |
0.1522 BUSD |
0.1564 BUSD |
0.1526 BUSD |
| 2022-04-04 |
0.1616 BUSD |
51,295,299.7000 ONE |
0.1692 BUSD |
0.1514 BUSD |
0.1592 BUSD |
0.1624 BUSD |
| 2022-04-03 |
0.1666 BUSD |
34,304,978.9000 ONE |
0.1616 BUSD |
0.1601 BUSD |
0.1636 BUSD |
0.1694 BUSD |
| 2022-04-02 |
0.1708 BUSD |
55,636,876.0000 ONE |
0.1676 BUSD |
0.1632 BUSD |
0.1659 BUSD |
0.1635 BUSD |
| 2022-04-01 |
0.1632 BUSD |
55,475,185.2000 ONE |
0.1611 BUSD |
0.1552 BUSD |
0.1612 BUSD |
0.1679 BUSD |
| 2022-03-31 |
0.1690 BUSD |
85,282,441.5000 ONE |
0.1643 BUSD |
0.1578 BUSD |
0.1621 BUSD |
0.1609 BUSD |
| 2022-03-30 |
0.1654 BUSD |
71,995,179.3000 ONE |
0.1602 BUSD |
0.1536 BUSD |
0.1584 BUSD |
0.1648 BUSD |
| 2022-03-29 |
0.1620 BUSD |
51,899,808.2000 ONE |
0.1564 BUSD |
0.1551 BUSD |
0.1586 BUSD |
0.1602 BUSD |
| 2022-03-28 |
0.1656 BUSD |
61,338,335.6000 ONE |
0.1622 BUSD |
0.1564 BUSD |
0.1618 BUSD |
0.1565 BUSD |