Identifier on Crex24: NSTE-BUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-01 |
0.0550 BUSD |
470.0000 |
0.0550 BUSD |
0.0550 BUSD |
0.0550 BUSD |
0.0550 BUSD |
| 2022-08-28 |
0.0579 BUSD |
7,326.0000 |
0.0585 BUSD |
0.0500 BUSD |
0.0585 BUSD |
0.0500 BUSD |
| 2022-08-24 |
0.0565 BUSD |
6,825.0000 |
0.0550 BUSD |
0.0550 BUSD |
0.0590 BUSD |
0.0590 BUSD |
| 2022-08-18 |
0.0550 BUSD |
655.0000 |
0.0550 BUSD |
0.0550 BUSD |
0.0550 BUSD |
0.0550 BUSD |
| 2022-07-09 |
0.0519 BUSD |
6,484.0000 |
0.0450 BUSD |
0.0350 BUSD |
0.0600 BUSD |
0.0600 BUSD |
| 2022-07-06 |
0.0450 BUSD |
44.0000 |
0.0450 BUSD |
0.0450 BUSD |
0.0450 BUSD |
0.0450 BUSD |
| 2022-07-04 |
0.0439 BUSD |
1,361.0000 |
0.0410 BUSD |
0.0410 BUSD |
0.0450 BUSD |
0.0450 BUSD |
| 2022-06-28 |
0.0450 BUSD |
22.0000 |
0.0450 BUSD |
0.0450 BUSD |
0.0450 BUSD |
0.0450 BUSD |
| 2022-06-26 |
0.0600 BUSD |
149.0000 |
0.0600 BUSD |
0.0600 BUSD |
0.0600 BUSD |
0.0600 BUSD |
| 2022-06-20 |
0.0354 BUSD |
10.0000 |
0.0354 BUSD |
0.0354 BUSD |
0.0354 BUSD |
0.0354 BUSD |
| 2022-06-03 |
0.0473 BUSD |
98.0000 |
0.0480 BUSD |
0.0450 BUSD |
0.0480 BUSD |
0.0450 BUSD |
| 2022-06-02 |
0.0648 BUSD |
31.0000 |
0.0480 BUSD |
0.0480 BUSD |
0.1000 BUSD |
0.1000 BUSD |
| 2022-05-27 |
0.0787 BUSD |
180.0000 |
0.1474 BUSD |
0.0700 BUSD |
0.1500 BUSD |
0.1500 BUSD |
| 2022-05-24 |
0.1043 BUSD |
323.0000 |
0.0915 BUSD |
0.0757 BUSD |
0.1300 BUSD |
0.1300 BUSD |
| 2022-05-21 |
0.1227 BUSD |
589.0000 |
0.1154 BUSD |
0.1000 BUSD |
0.1300 BUSD |
0.1300 BUSD |
| 2022-05-20 |
0.1184 BUSD |
3,802.0000 |
0.1130 BUSD |
0.1120 BUSD |
0.1237 BUSD |
0.1237 BUSD |
| 2022-05-19 |
0.1159 BUSD |
473.0000 |
0.1130 BUSD |
0.1125 BUSD |
0.1200 BUSD |
0.1130 BUSD |
| 2022-05-18 |
0.1163 BUSD |
263.0000 |
0.1125 BUSD |
0.1125 BUSD |
0.1200 BUSD |
0.1200 BUSD |
| 2022-05-17 |
0.1092 BUSD |
1,035.0000 |
0.1150 BUSD |
0.1150 BUSD |
0.1200 BUSD |
0.1200 BUSD |
| 2022-05-16 |
0.0877 BUSD |
819.0000 |
0.0888 BUSD |
0.0888 BUSD |
0.0988 BUSD |
0.0980 BUSD |
| 2022-05-15 |
0.0739 BUSD |
683.0000 |
0.0700 BUSD |
0.0700 BUSD |
0.0750 BUSD |
0.0750 BUSD |
| 2022-05-13 |
0.0671 BUSD |
1,251.0000 |
0.0642 BUSD |
0.0500 BUSD |
0.0700 BUSD |
0.0700 BUSD |
| 2022-05-12 |
0.0410 BUSD |
1,150.0000 |
0.0371 BUSD |
0.0371 BUSD |
0.0858 BUSD |
0.0650 BUSD |
| 2022-05-06 |
0.0800 BUSD |
38.0000 |
0.0800 BUSD |
0.0800 BUSD |
0.0800 BUSD |
0.0800 BUSD |
| 2022-05-02 |
0.0883 BUSD |
10.0000 |
0.0888 BUSD |
0.0888 BUSD |
0.0888 BUSD |
0.0888 BUSD |
| 2022-05-01 |
0.0878 BUSD |
10.0000 |
0.0878 BUSD |
0.0878 BUSD |
0.0878 BUSD |
0.0878 BUSD |
| 2022-04-23 |
0.0600 BUSD |
1,314.0000 |
0.0600 BUSD |
0.0600 BUSD |
0.0600 BUSD |
0.0600 BUSD |
| 2022-04-16 |
0.0388 BUSD |
10.0000 |
0.0388 BUSD |
0.0388 BUSD |
0.0388 BUSD |
0.0388 BUSD |
| 2022-04-15 |
0.0647 BUSD |
36.0000 |
0.0626 BUSD |
0.0626 BUSD |
0.0655 BUSD |
0.0655 BUSD |
| 2022-03-31 |
0.0360 BUSD |
10.0000 |
0.0360 BUSD |
0.0360 BUSD |
0.0360 BUSD |
0.0360 BUSD |
| 2022-03-21 |
0.0378 BUSD |
679.0000 |
0.0390 BUSD |
0.0360 BUSD |
0.0390 BUSD |
0.0390 BUSD |
| 2022-03-17 |
0.0390 BUSD |
20.0000 |
0.0390 BUSD |
0.0390 BUSD |
0.0390 BUSD |
0.0390 BUSD |
| 2022-03-13 |
0.0410 BUSD |
473.0000 |
0.0410 BUSD |
0.0410 BUSD |
0.0410 BUSD |
0.0410 BUSD |
| 2022-03-11 |
0.0410 BUSD |
13.0000 |
0.0410 BUSD |
0.0410 BUSD |
0.0410 BUSD |
0.0410 BUSD |
| 2022-03-10 |
0.0450 BUSD |
1,301.0000 |
0.0465 BUSD |
0.0420 BUSD |
0.0465 BUSD |
0.0420 BUSD |
| 2022-03-09 |
0.0512 BUSD |
89.0000 |
0.0512 BUSD |
0.0512 BUSD |
0.0512 BUSD |
0.0512 BUSD |
| 2022-03-08 |
0.0509 BUSD |
1,276.0000 |
0.0517 BUSD |
0.0498 BUSD |
0.0517 BUSD |
0.0498 BUSD |
| 2022-03-07 |
0.0655 BUSD |
2,957.0000 |
0.0655 BUSD |
0.0655 BUSD |
0.0655 BUSD |
0.0655 BUSD |
| 2022-03-04 |
0.0520 BUSD |
20.0000 |
0.0520 BUSD |
0.0520 BUSD |
0.0520 BUSD |
0.0520 BUSD |
| 2022-02-28 |
0.0533 BUSD |
10.0000 |
0.0533 BUSD |
0.0533 BUSD |
0.0533 BUSD |
0.0533 BUSD |
| 2022-02-26 |
0.0551 BUSD |
26.0000 |
0.0601 BUSD |
0.0520 BUSD |
0.0601 BUSD |
0.0520 BUSD |
| 2022-02-18 |
0.0858 BUSD |
10.0000 |
0.0858 BUSD |
0.0858 BUSD |
0.0858 BUSD |
0.0858 BUSD |
| 2022-02-13 |
0.0776 BUSD |
4,106.0000 |
0.0776 BUSD |
0.0776 BUSD |
0.0776 BUSD |
0.0776 BUSD |
| 2022-01-31 |
0.0888 BUSD |
2,873.0000 |
0.0888 BUSD |
0.0888 BUSD |
0.0888 BUSD |
0.0888 BUSD |
| 2022-01-26 |
0.0703 BUSD |
118.0000 |
0.0568 BUSD |
0.0568 BUSD |
0.0780 BUSD |
0.0780 BUSD |
| 2022-01-25 |
0.0587 BUSD |
43.0000 |
0.0587 BUSD |
0.0587 BUSD |
0.0587 BUSD |
0.0587 BUSD |
| 2022-01-24 |
0.0850 BUSD |
12,535.0000 |
0.0850 BUSD |
0.0610 BUSD |
0.0850 BUSD |
0.0610 BUSD |
| 2022-01-22 |
0.0543 BUSD |
10.0000 |
0.0543 BUSD |
0.0543 BUSD |
0.0543 BUSD |
0.0543 BUSD |
| 2022-01-20 |
0.0586 BUSD |
537.0000 |
0.0948 BUSD |
0.0519 BUSD |
0.0948 BUSD |
0.0519 BUSD |
| 2022-01-19 |
0.0698 BUSD |
1,759.0000 |
0.0715 BUSD |
0.0658 BUSD |
0.0715 BUSD |
0.0658 BUSD |