Identifier on Crex24: NSTE-BUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-01-17 |
0.0751 BUSD |
10.0000 |
0.0751 BUSD |
0.0751 BUSD |
0.0751 BUSD |
0.0751 BUSD |
2022-01-16 |
0.0907 BUSD |
1,318.0000 |
0.0900 BUSD |
0.0900 BUSD |
0.0910 BUSD |
0.0910 BUSD |
2022-01-15 |
0.0843 BUSD |
11,041.0000 |
0.0850 BUSD |
0.0840 BUSD |
0.0900 BUSD |
0.0900 BUSD |
2022-01-13 |
0.0701 BUSD |
660.0000 |
0.0705 BUSD |
0.0698 BUSD |
0.0705 BUSD |
0.0698 BUSD |
2022-01-11 |
0.0751 BUSD |
249.7774 |
0.0750 BUSD |
0.0750 BUSD |
0.0750 BUSD |
0.0750 BUSD |
2022-01-10 |
0.0754 BUSD |
107.7840 |
0.0754 BUSD |
0.0754 BUSD |
0.0754 BUSD |
0.0754 BUSD |
2022-01-07 |
0.0850 BUSD |
11,856.0000 |
0.0850 BUSD |
0.0850 BUSD |
0.0850 BUSD |
0.0850 BUSD |
2022-01-05 |
0.0780 BUSD |
546.0680 |
0.0780 BUSD |
0.0780 BUSD |
0.0780 BUSD |
0.0780 BUSD |
2022-01-03 |
0.0832 BUSD |
801.4200 |
0.0855 BUSD |
0.0801 BUSD |
0.0855 BUSD |
0.0801 BUSD |
2022-01-01 |
0.1001 BUSD |
12,842.0000 |
0.1000 BUSD |
0.0855 BUSD |
0.1001 BUSD |
0.0855 BUSD |
2021-12-30 |
0.1001 BUSD |
17,286.8290 |
0.1001 BUSD |
0.1001 BUSD |
0.1001 BUSD |
0.1001 BUSD |
2021-12-29 |
0.1058 BUSD |
71.0000 |
0.0800 BUSD |
0.0799 BUSD |
0.0800 BUSD |
0.0799 BUSD |
2021-12-28 |
0.0865 BUSD |
6,721.4025 |
0.0984 BUSD |
0.0704 BUSD |
0.1398 BUSD |
0.1398 BUSD |
2021-12-27 |
0.1359 BUSD |
14,667.9715 |
0.1355 BUSD |
0.1154 BUSD |
0.1455 BUSD |
0.1154 BUSD |
2021-12-25 |
0.1447 BUSD |
10,734.0000 |
0.1452 BUSD |
0.1447 BUSD |
0.1456 BUSD |
0.1456 BUSD |
2021-12-24 |
0.1507 BUSD |
17,648.0000 |
0.1008 BUSD |
0.0961 BUSD |
0.2290 BUSD |
0.1400 BUSD |
2021-12-23 |
0.1175 BUSD |
697.0000 |
0.1464 BUSD |
0.0999 BUSD |
0.1464 BUSD |
0.0999 BUSD |
2021-12-22 |
0.1579 BUSD |
17,337.5471 |
0.1580 BUSD |
0.1210 BUSD |
0.1580 BUSD |
0.1577 BUSD |
2021-12-21 |
0.1391 BUSD |
72.0000 |
0.1463 BUSD |
0.1364 BUSD |
0.1463 BUSD |
0.1364 BUSD |
2021-12-20 |
0.1500 BUSD |
25,361.0000 |
0.1242 BUSD |
0.1200 BUSD |
0.1500 BUSD |
0.1500 BUSD |
2021-12-18 |
0.1586 BUSD |
23,846.0000 |
0.1586 BUSD |
0.1586 BUSD |
0.1586 BUSD |
0.1586 BUSD |
2021-12-17 |
0.1388 BUSD |
71.0000 |
0.1447 BUSD |
0.1321 BUSD |
0.1447 BUSD |
0.1321 BUSD |
2021-12-16 |
0.1608 BUSD |
28,190.1044 |
0.1510 BUSD |
0.1510 BUSD |
0.1758 BUSD |
0.1610 BUSD |
2021-12-15 |
0.1950 BUSD |
785.0000 |
0.1950 BUSD |
0.1950 BUSD |
0.1950 BUSD |
0.1950 BUSD |
2021-12-14 |
0.1920 BUSD |
700.0000 |
0.1800 BUSD |
0.1800 BUSD |
0.1986 BUSD |
0.1986 BUSD |
2021-12-13 |
0.0980 BUSD |
8,837.8872 |
0.1555 BUSD |
0.0600 BUSD |
0.2600 BUSD |
0.1200 BUSD |
2021-12-12 |
0.1708 BUSD |
877.0000 |
0.2000 BUSD |
0.1555 BUSD |
0.2000 BUSD |
0.1555 BUSD |
2021-12-11 |
0.2293 BUSD |
1,559.7447 |
0.2989 BUSD |
0.2100 BUSD |
0.3598 BUSD |
0.2100 BUSD |
2021-12-10 |
0.3446 BUSD |
513.0000 |
0.3712 BUSD |
0.2800 BUSD |
0.3712 BUSD |
0.3666 BUSD |
2021-12-09 |
0.3225 BUSD |
122.0000 |
0.3100 BUSD |
0.3000 BUSD |
0.3100 BUSD |
0.3000 BUSD |
2021-12-08 |
0.4073 BUSD |
4,625.6853 |
0.3846 BUSD |
0.3410 BUSD |
0.3975 BUSD |
0.3899 BUSD |
2021-12-07 |
0.4178 BUSD |
10,456.0000 |
0.4155 BUSD |
0.4155 BUSD |
0.4200 BUSD |
0.4200 BUSD |
2021-12-06 |
0.4291 BUSD |
5,079.0000 |
0.4293 BUSD |
0.4285 BUSD |
0.4293 BUSD |
0.4285 BUSD |
2021-12-05 |
0.4054 BUSD |
7,654.0000 |
0.3800 BUSD |
0.3800 BUSD |
0.4055 BUSD |
0.4055 BUSD |
2021-12-04 |
0.4314 BUSD |
4,921.9759 |
0.4586 BUSD |
0.3787 BUSD |
0.4586 BUSD |
0.3986 BUSD |
2021-12-03 |
0.4445 BUSD |
125.0000 |
0.4978 BUSD |
0.4344 BUSD |
0.4978 BUSD |
0.4344 BUSD |
2021-12-02 |
0.4942 BUSD |
6,066.9350 |
0.5010 BUSD |
0.4885 BUSD |
0.5010 BUSD |
0.4885 BUSD |
2021-12-01 |
0.5245 BUSD |
2,187.9533 |
0.5454 BUSD |
0.4100 BUSD |
0.5455 BUSD |
0.5112 BUSD |
2021-11-30 |
0.5280 BUSD |
144.5339 |
0.5110 BUSD |
0.4800 BUSD |
0.5110 BUSD |
0.4800 BUSD |
2021-11-29 |
0.5285 BUSD |
7,516.8267 |
0.5289 BUSD |
0.5110 BUSD |
0.5310 BUSD |
0.5310 BUSD |
2021-11-28 |
0.5409 BUSD |
12,805.0750 |
0.5789 BUSD |
0.5358 BUSD |
0.5789 BUSD |
0.5454 BUSD |
2021-11-27 |
0.5552 BUSD |
14,460.9250 |
0.5500 BUSD |
0.5389 BUSD |
0.5789 BUSD |
0.5389 BUSD |
2021-11-26 |
0.5567 BUSD |
610.9199 |
0.6200 BUSD |
0.5348 BUSD |
0.6200 BUSD |
0.5348 BUSD |
2021-11-25 |
0.5841 BUSD |
3,735.0553 |
0.5500 BUSD |
0.4969 BUSD |
0.6568 BUSD |
0.6000 BUSD |
2021-11-24 |
0.4977 BUSD |
968.0725 |
0.5099 BUSD |
0.4254 BUSD |
0.5390 BUSD |
0.5390 BUSD |
2021-11-23 |
0.4609 BUSD |
84.2341 |
0.4596 BUSD |
0.4596 BUSD |
0.5020 BUSD |
0.5020 BUSD |
2021-11-22 |
0.4603 BUSD |
2,727.0000 |
0.4254 BUSD |
0.4254 BUSD |
0.5020 BUSD |
0.4596 BUSD |
2021-11-21 |
0.4459 BUSD |
6,130.2701 |
0.4455 BUSD |
0.4000 BUSD |
0.6000 BUSD |
0.6000 BUSD |
2021-11-20 |
0.4612 BUSD |
4,732.0251 |
0.4568 BUSD |
0.4355 BUSD |
0.4768 BUSD |
0.4584 BUSD |
2021-11-19 |
0.5503 BUSD |
15,065.0000 |
0.4980 BUSD |
0.4980 BUSD |
0.5510 BUSD |
0.5484 BUSD |