Australia markets open in 5 hours 42 minutes

BUSD USD (BUSD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0000-0.0005 (-0.05%)
As of 06:13PM UTC. Market open.
Time period:
13 June 2023 - 13 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 June 20241.00031.00050.99951.00001.000027,662,774
12 June 20241.00011.00130.99971.00031.000315,365,534
11 June 20241.00061.00070.99941.00011.000116,731,110
10 June 20241.00101.00100.99971.00061.000613,128,120
09 June 20241.00071.00141.00031.00101.001011,569,211
08 June 20241.00031.00100.99991.00071.000711,690,349
07 June 20241.00101.00140.99931.00021.000222,300,496
06 June 20241.00061.00161.00001.00101.001017,493,590
05 June 20241.00071.00120.99921.00061.000616,932,960
04 June 20240.99961.00100.99941.00071.000714,737,798
03 June 20240.99921.00040.99890.99960.999617,155,845
02 June 20240.99870.99940.99830.99920.99929,922,132
01 June 20240.99910.99920.99860.99870.99876,915,715
31 May 20241.00011.00040.99880.99910.999113,395,335
30 May 20240.99971.00060.99911.00011.000110,296,198
29 May 20240.99971.00020.99900.99970.999719,613,261
28 May 20240.99971.00040.99930.99970.999712,407,203
27 May 20241.00031.00060.99910.99970.99979,674,798
26 May 20241.00081.00080.99981.00031.00039,045,206
25 May 20241.00071.00091.00051.00081.00089,692,983
24 May 20241.00041.00100.99991.00071.000713,120,696
23 May 20241.00041.00080.99951.00041.000414,723,096
22 May 20241.00111.00111.00021.00041.000416,489,242
21 May 20241.00091.00121.00021.00111.001117,471,023
20 May 20241.00011.00130.99991.00091.000915,634,530
19 May 20241.00051.00051.00001.00011.00016,368,433
18 May 20241.00071.00071.00021.00051.00055,423,109
17 May 20241.00031.00101.00021.00071.00075,423,233
16 May 20241.00071.00091.00011.00031.00038,840,931
15 May 20240.99991.00120.99951.00071.000710,177,577
14 May 20241.00011.00020.99930.99990.999911,939,677
13 May 20241.00001.00060.99991.00011.000111,892,542
12 May 20241.00021.00040.99991.00001.00006,462,171
11 May 20241.00031.00051.00001.00021.00025,796,436
10 May 20241.00061.00111.00001.00031.000310,143,096
09 May 20241.00001.00080.99951.00051.000512,592,788
08 May 20241.00011.00040.99971.00001.000015,773,465
07 May 20241.00031.00080.99981.00011.000112,806,169
06 May 20241.00011.00070.99961.00031.000311,845,490
05 May 20241.00021.00110.99981.00011.00017,129,139
04 May 20241.00071.00111.00001.00021.000211,734,208
03 May 20241.00001.00160.99971.00071.000715,498,108
02 May 20240.99911.00060.99861.00001.00008,440,157
01 May 20240.99930.99970.99810.99920.999215,343,972
30 Apr 20241.00021.00080.99880.99930.999315,117,083
29 Apr 20241.00021.00070.99991.00021.00029,146,104
28 Apr 20241.00021.00061.00001.00021.00029,364,130
27 Apr 20241.00041.00060.99981.00021.000213,047,798
26 Apr 20241.00071.00101.00041.00041.000412,702,908
25 Apr 20241.00121.00141.00031.00071.000716,101,555
24 Apr 20241.00281.00291.00071.00121.001218,760,220
23 Apr 20241.00211.00351.00171.00281.002819,629,648
22 Apr 20241.00081.00231.00071.00211.002119,122,713
21 Apr 20241.00101.00161.00051.00081.000823,074,048
20 Apr 20241.00091.00161.00041.00101.001016,332,530
19 Apr 20241.00121.00161.00001.00091.000921,981,532
18 Apr 20241.00031.00131.00001.00121.001215,021,147
17 Apr 20241.00071.00140.99951.00031.000316,512,122
16 Apr 20241.00101.00171.00031.00071.000717,872,805
15 Apr 20241.00201.00271.00081.00101.001020,883,599
14 Apr 20241.00161.00221.00081.00201.002022,858,347
13 Apr 20241.00361.00401.00111.00171.001735,418,515
12 Apr 20241.00201.00381.00181.00361.003628,952,752
11 Apr 20241.00171.00211.00091.00201.002016,095,506
10 Apr 20241.00191.00231.00071.00171.001713,445,053
09 Apr 20241.00301.00311.00171.00191.001914,463,885
08 Apr 20241.00371.00391.00291.00301.003018,247,433
07 Apr 20241.00431.00461.00321.00371.003712,490,826
06 Apr 20241.00531.00531.00421.00431.004311,303,418
05 Apr 20241.00631.00671.00531.00531.005316,748,991
04 Apr 20241.00091.00631.00081.00631.006319,907,691
03 Apr 20241.00071.00181.00031.00091.000922,581,950
02 Apr 20241.00191.00201.00001.00071.000728,788,273
01 Apr 20241.00601.00621.00141.00191.001918,663,111
31 Mar 20241.00681.00681.00591.00601.006014,628,281
30 Mar 20241.00351.00781.00351.00681.006822,513,758
29 Mar 20241.00041.00361.00031.00351.003534,047,284
28 Mar 20241.00021.00070.99961.00041.000437,845,289
27 Mar 20241.00061.00100.99951.00021.000244,410,379
26 Mar 20241.00091.00141.00041.00061.000636,549,157
25 Mar 20241.00041.00151.00031.00091.000940,464,053
24 Mar 20240.99991.00090.99981.00041.000424,583,059
23 Mar 20241.00091.00110.99980.99990.999926,803,700
22 Mar 20241.00021.00140.99921.00091.000934,185,317
21 Mar 20241.00101.00140.99951.00031.000329,462,799
20 Mar 20240.99951.00160.99921.00101.001035,978,873
19 Mar 20241.00071.00100.99910.99950.999548,770,170
18 Mar 20241.00261.00341.00021.00071.000734,851,928
17 Mar 20241.00341.00481.00031.00261.002640,462,527
16 Mar 20241.01721.02111.00321.00341.003451,471,402
15 Mar 20241.02721.02901.00311.01721.017267,537,091
14 Mar 20241.04061.04081.01371.02721.027259,584,288
13 Mar 20241.01811.04061.01661.04061.040657,664,000
12 Mar 20241.02051.02541.01121.01821.018256,042,403
11 Mar 20241.01161.02691.00721.02051.020575,570,876
10 Mar 20241.00841.02431.00811.01161.011650,942,421
09 Mar 20241.00781.00841.00671.00841.008435,110,912
08 Mar 20241.00601.00881.00461.00781.007882,492,206
07 Mar 20241.00251.00601.00231.00601.006037,161,763
06 Mar 20241.00091.00371.00001.00251.002539,785,947
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...