Identifier on Binance: ONEBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-27 |
0.1548 BUSD |
48,668,095.9000 ONE |
0.1506 BUSD |
0.1484 BUSD |
0.1519 BUSD |
0.1616 BUSD |
| 2022-03-26 |
0.1474 BUSD |
23,898,330.3000 ONE |
0.1443 BUSD |
0.1429 BUSD |
0.1449 BUSD |
0.1506 BUSD |
| 2022-03-25 |
0.1500 BUSD |
43,968,507.3000 ONE |
0.1511 BUSD |
0.1421 BUSD |
0.1445 BUSD |
0.1443 BUSD |
| 2022-03-24 |
0.1512 BUSD |
51,374,651.5000 ONE |
0.1500 BUSD |
0.1471 BUSD |
0.1499 BUSD |
0.1515 BUSD |
| 2022-03-23 |
0.1443 BUSD |
34,209,717.8000 ONE |
0.1423 BUSD |
0.1395 BUSD |
0.1416 BUSD |
0.1486 BUSD |
| 2022-03-22 |
0.1427 BUSD |
39,493,092.4000 ONE |
0.1365 BUSD |
0.1352 BUSD |
0.1367 BUSD |
0.1420 BUSD |
| 2022-03-21 |
0.1361 BUSD |
33,324,542.8000 ONE |
0.1332 BUSD |
0.1298 BUSD |
0.1326 BUSD |
0.1369 BUSD |
| 2022-03-20 |
0.1373 BUSD |
32,751,523.1000 ONE |
0.1404 BUSD |
0.1309 BUSD |
0.1323 BUSD |
0.1328 BUSD |
| 2022-03-19 |
0.1379 BUSD |
31,393,423.5000 ONE |
0.1324 BUSD |
0.1324 BUSD |
0.1347 BUSD |
0.1404 BUSD |
| 2022-03-18 |
0.1292 BUSD |
32,308,603.8000 ONE |
0.1293 BUSD |
0.1253 BUSD |
0.1265 BUSD |
0.1313 BUSD |
| 2022-03-17 |
0.1311 BUSD |
26,002,555.3000 ONE |
0.1329 BUSD |
0.1291 BUSD |
0.1302 BUSD |
0.1299 BUSD |
| 2022-03-16 |
0.1262 BUSD |
35,798,098.6000 ONE |
0.1241 BUSD |
0.1217 BUSD |
0.1238 BUSD |
0.1320 BUSD |
| 2022-03-15 |
0.1231 BUSD |
30,591,378.6000 ONE |
0.1257 BUSD |
0.1195 BUSD |
0.1209 BUSD |
0.1241 BUSD |
| 2022-03-14 |
0.1230 BUSD |
26,878,236.4000 ONE |
0.1197 BUSD |
0.1187 BUSD |
0.1201 BUSD |
0.1242 BUSD |
| 2022-03-13 |
0.1241 BUSD |
24,195,164.2000 ONE |
0.1246 BUSD |
0.1180 BUSD |
0.1205 BUSD |
0.1199 BUSD |
| 2022-03-12 |
0.1258 BUSD |
15,559,740.8000 ONE |
0.1242 BUSD |
0.1242 BUSD |
0.1251 BUSD |
0.1253 BUSD |
| 2022-03-11 |
0.1256 BUSD |
37,752,927.0000 ONE |
0.1261 BUSD |
0.1217 BUSD |
0.1240 BUSD |
0.1251 BUSD |
| 2022-03-10 |
0.1277 BUSD |
35,397,306.0000 ONE |
0.1356 BUSD |
0.1241 BUSD |
0.1265 BUSD |
0.1265 BUSD |
| 2022-03-09 |
0.1375 BUSD |
43,079,019.2000 ONE |
0.1292 BUSD |
0.1289 BUSD |
0.1314 BUSD |
0.1348 BUSD |
| 2022-03-08 |
0.1299 BUSD |
29,657,411.1000 ONE |
0.1269 BUSD |
0.1261 BUSD |
0.1293 BUSD |
0.1291 BUSD |
| 2022-03-07 |
0.1287 BUSD |
51,622,326.8000 ONE |
0.1281 BUSD |
0.1232 BUSD |
0.1260 BUSD |
0.1269 BUSD |
| 2022-03-06 |
0.1343 BUSD |
51,301,580.4000 ONE |
0.1403 BUSD |
0.1272 BUSD |
0.1309 BUSD |
0.1277 BUSD |
| 2022-03-05 |
0.1407 BUSD |
32,239,588.7000 ONE |
0.1406 BUSD |
0.1360 BUSD |
0.1385 BUSD |
0.1400 BUSD |
| 2022-03-04 |
0.1472 BUSD |
50,869,096.7000 ONE |
0.1543 BUSD |
0.1384 BUSD |
0.1411 BUSD |
0.1409 BUSD |
| 2022-03-03 |
0.1560 BUSD |
52,212,093.5000 ONE |
0.1641 BUSD |
0.1493 BUSD |
0.1517 BUSD |
0.1541 BUSD |
| 2022-03-02 |
0.1635 BUSD |
83,750,513.1000 ONE |
0.1580 BUSD |
0.1538 BUSD |
0.1570 BUSD |
0.1653 BUSD |
| 2022-03-01 |
0.1600 BUSD |
79,609,550.7000 ONE |
0.1564 BUSD |
0.1528 BUSD |
0.1553 BUSD |
0.1578 BUSD |
| 2022-02-28 |
0.1478 BUSD |
63,808,259.1000 ONE |
0.1406 BUSD |
0.1377 BUSD |
0.1408 BUSD |
0.1560 BUSD |
| 2022-02-27 |
0.1492 BUSD |
65,165,438.3000 ONE |
0.1537 BUSD |
0.1379 BUSD |
0.1413 BUSD |
0.1404 BUSD |
| 2022-02-26 |
0.1540 BUSD |
76,332,709.2000 ONE |
0.1462 BUSD |
0.1458 BUSD |
0.1511 BUSD |
0.1532 BUSD |
| 2022-02-25 |
0.1335 BUSD |
54,110,000.1000 ONE |
0.1266 BUSD |
0.1242 BUSD |
0.1279 BUSD |
0.1459 BUSD |
| 2022-02-24 |
0.1194 BUSD |
111,734,009.7000 ONE |
0.1321 BUSD |
0.1098 BUSD |
0.1142 BUSD |
0.1258 BUSD |
| 2022-02-23 |
0.1407 BUSD |
54,084,905.1000 ONE |
0.1390 BUSD |
0.1320 BUSD |
0.1357 BUSD |
0.1328 BUSD |
| 2022-02-22 |
0.1344 BUSD |
38,780,580.1000 ONE |
0.1360 BUSD |
0.1291 BUSD |
0.1324 BUSD |
0.1364 BUSD |
| 2022-02-21 |
0.1500 BUSD |
51,564,314.7000 ONE |
0.1508 BUSD |
0.1353 BUSD |
0.1405 BUSD |
0.1364 BUSD |
| 2022-02-20 |
0.1532 BUSD |
38,776,209.5000 ONE |
0.1667 BUSD |
0.1481 BUSD |
0.1508 BUSD |
0.1520 BUSD |
| 2022-02-19 |
0.1670 BUSD |
22,136,652.8000 ONE |
0.1675 BUSD |
0.1618 BUSD |
0.1652 BUSD |
0.1668 BUSD |
| 2022-02-18 |
0.1716 BUSD |
30,588,681.8000 ONE |
0.1737 BUSD |
0.1649 BUSD |
0.1676 BUSD |
0.1678 BUSD |
| 2022-02-17 |
0.1845 BUSD |
57,753,181.3000 ONE |
0.1885 BUSD |
0.1718 BUSD |
0.1764 BUSD |
0.1740 BUSD |
| 2022-02-16 |
0.1913 BUSD |
31,586,365.2000 ONE |
0.1952 BUSD |
0.1865 BUSD |
0.1893 BUSD |
0.1915 BUSD |
| 2022-02-15 |
0.1925 BUSD |
37,388,150.0000 ONE |
0.1844 BUSD |
0.1838 BUSD |
0.1853 BUSD |
0.1922 BUSD |
| 2022-02-14 |
0.1812 BUSD |
29,855,809.3000 ONE |
0.1829 BUSD |
0.1745 BUSD |
0.1772 BUSD |
0.1843 BUSD |
| 2022-02-13 |
0.1878 BUSD |
25,070,847.8000 ONE |
0.1909 BUSD |
0.1808 BUSD |
0.1842 BUSD |
0.1836 BUSD |
| 2022-02-12 |
0.1905 BUSD |
31,361,573.5000 ONE |
0.1904 BUSD |
0.1814 BUSD |
0.1891 BUSD |
0.1905 BUSD |
| 2022-02-11 |
0.2057 BUSD |
51,037,188.1000 ONE |
0.2118 BUSD |
0.1862 BUSD |
0.1910 BUSD |
0.1904 BUSD |
| 2022-02-10 |
0.2252 BUSD |
69,163,397.3000 ONE |
0.2248 BUSD |
0.2136 BUSD |
0.2171 BUSD |
0.2158 BUSD |
| 2022-02-09 |
0.2190 BUSD |
42,992,209.2000 ONE |
0.2121 BUSD |
0.2068 BUSD |
0.2103 BUSD |
0.2241 BUSD |
| 2022-02-08 |
0.2145 BUSD |
52,135,866.1000 ONE |
0.2212 BUSD |
0.2029 BUSD |
0.2069 BUSD |
0.2128 BUSD |
| 2022-02-07 |
0.2212 BUSD |
74,268,996.5000 ONE |
0.2119 BUSD |
0.2071 BUSD |
0.2125 BUSD |
0.2215 BUSD |
| 2022-02-06 |
0.2108 BUSD |
71,190,864.8000 ONE |
0.1978 BUSD |
0.1959 BUSD |
0.2002 BUSD |
0.2110 BUSD |