Identifier on Crex24: KOIN-BUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-11 |
0.1523 BUSD |
4.0000 |
0.1194 BUSD |
0.1194 BUSD |
0.2499 BUSD |
0.2499 BUSD |
| 2022-02-09 |
0.1100 BUSD |
2.0000 |
0.1100 BUSD |
0.1100 BUSD |
0.1100 BUSD |
0.1100 BUSD |
| 2022-02-02 |
0.1816 BUSD |
5.0000 |
0.1007 BUSD |
0.0986 BUSD |
0.2499 BUSD |
0.2499 BUSD |
| 2022-01-18 |
0.2261 BUSD |
741.0000 |
0.1270 BUSD |
0.1270 BUSD |
0.2300 BUSD |
0.2270 BUSD |
| 2022-01-15 |
0.0780 BUSD |
33.0000 |
0.0785 BUSD |
0.0780 BUSD |
0.0785 BUSD |
0.0780 BUSD |
| 2022-01-10 |
0.0953 BUSD |
1.0000 |
0.0953 BUSD |
0.0953 BUSD |
0.0953 BUSD |
0.0953 BUSD |
| 2021-12-30 |
0.2193 BUSD |
127.0000 |
0.1800 BUSD |
0.1800 BUSD |
0.2246 BUSD |
0.2246 BUSD |
| 2021-12-23 |
0.0949 BUSD |
15.0000 |
0.0938 BUSD |
0.0938 BUSD |
0.0950 BUSD |
0.0950 BUSD |
| 2021-12-22 |
0.1243 BUSD |
2.0000 |
0.0985 BUSD |
0.0985 BUSD |
0.1500 BUSD |
0.1500 BUSD |
| 2021-12-21 |
0.0654 BUSD |
6.0000 |
0.0672 BUSD |
0.0650 BUSD |
0.0672 BUSD |
0.0650 BUSD |
| 2021-12-16 |
0.2286 BUSD |
10.0000 |
0.2209 BUSD |
0.2209 BUSD |
0.2294 BUSD |
0.2294 BUSD |
| 2021-12-15 |
0.1026 BUSD |
832.0000 |
0.0949 BUSD |
0.0230 BUSD |
0.2300 BUSD |
0.2299 BUSD |
| 2021-12-14 |
0.0368 BUSD |
310.0000 |
0.0998 BUSD |
0.0257 BUSD |
0.0998 BUSD |
0.0257 BUSD |
| 2021-12-05 |
0.2300 BUSD |
1.0000 |
0.2300 BUSD |
0.2300 BUSD |
0.2300 BUSD |
0.2300 BUSD |
| 2021-11-30 |
0.2148 BUSD |
9.0000 |
0.0931 BUSD |
0.0931 BUSD |
0.2300 BUSD |
0.2300 BUSD |
| 2021-11-29 |
0.1560 BUSD |
7.0000 |
0.1780 BUSD |
0.0920 BUSD |
0.2300 BUSD |
0.2300 BUSD |
| 2021-11-28 |
0.1927 BUSD |
7.0000 |
0.1890 BUSD |
0.0920 BUSD |
0.2300 BUSD |
0.2300 BUSD |
| 2021-11-24 |
0.1250 BUSD |
10.0000 |
0.1100 BUSD |
0.1000 BUSD |
0.2300 BUSD |
0.2300 BUSD |
| 2021-11-23 |
0.1700 BUSD |
2.0000 |
0.1100 BUSD |
0.1100 BUSD |
0.2300 BUSD |
0.2300 BUSD |
| 2021-11-19 |
0.2413 BUSD |
23.0000 |
0.2301 BUSD |
0.2301 BUSD |
0.2475 BUSD |
0.2475 BUSD |
| 2021-11-18 |
0.0781 BUSD |
13.0000 |
0.2205 BUSD |
0.1390 BUSD |
0.2474 BUSD |
0.2474 BUSD |
| 2021-11-17 |
0.1010 BUSD |
226,255.4974 |
0.1300 BUSD |
0.0504 BUSD |
0.2475 BUSD |
0.0795 BUSD |
| 2021-11-16 |
0.0640 BUSD |
12,802.6359 |
0.1100 BUSD |
0.0509 BUSD |
0.2500 BUSD |
0.2475 BUSD |
| 2021-11-15 |
0.1763 BUSD |
2,247.0000 |
0.0500 BUSD |
0.0500 BUSD |
0.2400 BUSD |
0.2400 BUSD |
| 2021-11-14 |
0.0546 BUSD |
102.0000 |
0.0491 BUSD |
0.0491 BUSD |
0.0600 BUSD |
0.0600 BUSD |
| 2021-11-13 |
0.0600 BUSD |
1.0000 |
0.0600 BUSD |
0.0600 BUSD |
0.0600 BUSD |
0.0600 BUSD |
| 2021-11-12 |
0.0497 BUSD |
1,417.0000 |
0.0501 BUSD |
0.0217 BUSD |
0.0501 BUSD |
0.0500 BUSD |
| 2021-11-11 |
0.1310 BUSD |
222.0000 |
0.0500 BUSD |
0.0500 BUSD |
0.1700 BUSD |
0.1700 BUSD |
| 2021-11-10 |
0.0976 BUSD |
263.0000 |
0.1000 BUSD |
0.0500 BUSD |
0.2677 BUSD |
0.2677 BUSD |
| 2021-11-09 |
0.0728 BUSD |
301.0000 |
0.3100 BUSD |
0.0574 BUSD |
0.3100 BUSD |
0.2999 BUSD |
| 2021-11-08 |
0.1603 BUSD |
164.0000 |
0.2052 BUSD |
0.1000 BUSD |
0.3600 BUSD |
0.3600 BUSD |
| 2021-11-07 |
0.3238 BUSD |
7.0000 |
0.1951 BUSD |
0.1950 BUSD |
0.3900 BUSD |
0.3899 BUSD |
| 2021-11-06 |
0.3667 BUSD |
4.0000 |
0.3235 BUSD |
0.3220 BUSD |
0.4099 BUSD |
0.4099 BUSD |
| 2021-11-05 |
0.4175 BUSD |
2.0000 |
0.3270 BUSD |
0.3270 BUSD |
0.5079 BUSD |
0.5079 BUSD |
| 2021-11-03 |
0.5055 BUSD |
4.0000 |
0.3525 BUSD |
0.3525 BUSD |
0.5700 BUSD |
0.5344 BUSD |
| 2021-11-02 |
0.6511 BUSD |
2.0000 |
0.6521 BUSD |
0.6500 BUSD |
0.6521 BUSD |
0.6500 BUSD |
| 2021-10-31 |
0.5236 BUSD |
2.0000 |
0.3483 BUSD |
0.3483 BUSD |
0.6989 BUSD |
0.6989 BUSD |
| 2021-10-30 |
0.6703 BUSD |
3,893.0000 |
0.5999 BUSD |
0.5999 BUSD |
0.8000 BUSD |
0.6990 BUSD |
| 2021-10-29 |
0.6344 BUSD |
3,061.0000 |
0.4279 BUSD |
0.4269 BUSD |
0.8990 BUSD |
0.8990 BUSD |
| 2021-10-28 |
0.1544 BUSD |
123.0000 |
0.1000 BUSD |
0.1000 BUSD |
0.4476 BUSD |
0.4476 BUSD |
| 2021-10-27 |
0.1079 BUSD |
222.0000 |
0.6849 BUSD |
0.1000 BUSD |
0.6849 BUSD |
0.4988 BUSD |
| 2021-10-26 |
0.1391 BUSD |
414.0000 |
0.7000 BUSD |
0.0600 BUSD |
0.7636 BUSD |
0.6887 BUSD |
| 2021-10-24 |
0.3250 BUSD |
155.0000 |
0.7452 BUSD |
0.2069 BUSD |
0.7664 BUSD |
0.7661 BUSD |
| 2021-10-23 |
0.5734 BUSD |
4.0000 |
0.3357 BUSD |
0.2804 BUSD |
0.8476 BUSD |
0.8297 BUSD |
| 2021-10-22 |
0.8897 BUSD |
64.0000 |
0.4054 BUSD |
0.4054 BUSD |
0.8990 BUSD |
0.8978 BUSD |
| 2021-10-18 |
0.8989 BUSD |
46.0000 |
0.8545 BUSD |
0.8545 BUSD |
0.9000 BUSD |
0.9000 BUSD |
| 2021-10-17 |
0.7751 BUSD |
3.0000 |
0.7154 BUSD |
0.7100 BUSD |
0.8999 BUSD |
0.8999 BUSD |
| 2021-10-16 |
0.8996 BUSD |
60.0000 |
0.8777 BUSD |
0.8777 BUSD |
0.9000 BUSD |
0.9000 BUSD |
| 2021-10-14 |
0.9009 BUSD |
92.0000 |
0.8999 BUSD |
0.8999 BUSD |
0.9738 BUSD |
0.9100 BUSD |
| 2021-10-13 |
1.6874 BUSD |
31.0000 |
1.0757 BUSD |
1.0757 BUSD |
2.0000 BUSD |
1.8800 BUSD |