BUSD USD (BUSD-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 08:37PM UTC. Market open.
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | 1.000050 | 1.000316 | 0.999523 | 0.999949 | 0.999949 | 8,362,274 |
| 06 Oct 2024 | 1.000011 | 1.000286 | 0.999750 | 1.000056 | 1.000056 | 4,408,021 |
| 05 Oct 2024 | 1.000145 | 1.000464 | 0.999682 | 1.000011 | 1.000011 | 4,254,418 |
| 04 Oct 2024 | 1.000098 | 1.000608 | 0.999416 | 1.000145 | 1.000145 | 5,836,657 |
| 03 Oct 2024 | 0.999744 | 1.000463 | 0.999107 | 1.000098 | 1.000098 | 6,836,409 |
| 02 Oct 2024 | 0.999935 | 1.000752 | 0.999198 | 0.999744 | 0.999744 | 6,121,680 |
| 01 Oct 2024 | 1.000050 | 1.000464 | 0.999044 | 0.999935 | 0.999935 | 10,170,365 |
| 30 Sept 2024 | 1.000744 | 1.000921 | 0.999797 | 1.000050 | 1.000050 | 6,467,227 |
| 29 Sept 2024 | 1.001200 | 1.001381 | 1.000596 | 1.000744 | 1.000744 | 5,820,004 |
| 28 Sept 2024 | 1.000898 | 1.001489 | 1.000534 | 1.001200 | 1.001200 | 4,944,146 |
| 27 Sept 2024 | 1.000725 | 1.001624 | 1.000558 | 1.000898 | 1.000898 | 6,102,027 |
| 26 Sept 2024 | 1.000541 | 1.001186 | 1.000209 | 1.000725 | 1.000725 | 7,891,090 |
| 25 Sept 2024 | 1.001042 | 1.001060 | 1.000071 | 1.000541 | 1.000541 | 7,284,610 |
| 24 Sept 2024 | 1.000994 | 1.001423 | 1.000584 | 1.001042 | 1.001042 | 7,387,216 |
| 23 Sept 2024 | 1.001152 | 1.002019 | 1.000475 | 1.000994 | 1.000994 | 7,036,543 |
| 22 Sept 2024 | 1.001079 | 1.001629 | 1.000254 | 1.001128 | 1.001128 | 3,882,133 |
| 21 Sept 2024 | 1.000623 | 1.001594 | 1.000427 | 1.001087 | 1.001087 | 5,354,441 |
| 20 Sept 2024 | 1.001509 | 1.001796 | 1.000409 | 1.000623 | 1.000623 | 8,553,351 |
| 19 Sept 2024 | 1.002001 | 1.002152 | 1.001054 | 1.001509 | 1.001509 | 5,080,404 |
| 18 Sept 2024 | 1.001431 | 1.002071 | 1.000704 | 1.002001 | 1.002001 | 5,612,479 |
| 17 Sept 2024 | 1.001324 | 1.002051 | 1.001062 | 1.001431 | 1.001431 | 5,045,607 |
| 16 Sept 2024 | 1.000900 | 1.001680 | 1.000616 | 1.001324 | 1.001324 | 7,109,063 |
| 15 Sept 2024 | 1.000786 | 1.001180 | 1.000634 | 1.000900 | 1.000900 | 4,901,931 |
| 14 Sept 2024 | 1.001087 | 1.001319 | 1.000479 | 1.000786 | 1.000786 | 2,445,062 |
| 13 Sept 2024 | 1.000524 | 1.001438 | 1.000105 | 1.001087 | 1.001087 | 5,538,831 |
| 12 Sept 2024 | 1.000181 | 1.000817 | 0.999858 | 1.000524 | 1.000524 | 7,716,472 |
| 11 Sept 2024 | 0.999964 | 1.001054 | 0.999463 | 1.000181 | 1.000181 | 6,048,244 |
| 10 Sept 2024 | 1.000163 | 1.000887 | 0.999964 | 0.999964 | 0.999964 | 5,456,084 |
| 09 Sept 2024 | 1.000383 | 1.001109 | 0.999812 | 1.000163 | 1.000163 | 4,353,226 |
| 08 Sept 2024 | 1.000001 | 1.001100 | 0.999787 | 1.000383 | 1.000383 | 3,870,082 |
| 07 Sept 2024 | 0.999469 | 1.000781 | 0.999410 | 1.000001 | 1.000001 | 4,686,778 |
| 06 Sept 2024 | 0.999880 | 1.001164 | 0.997592 | 0.999469 | 0.999469 | 7,083,010 |
| 05 Sept 2024 | 0.999721 | 1.000516 | 0.999259 | 0.999880 | 0.999880 | 3,307,060 |
| 04 Sept 2024 | 0.999367 | 1.000944 | 0.998877 | 0.999721 | 0.999721 | 4,972,574 |
| 03 Sept 2024 | 1.000026 | 1.001727 | 0.999338 | 0.999367 | 0.999367 | 4,968,825 |
| 02 Sept 2024 | 1.000169 | 1.000686 | 0.999229 | 1.000026 | 1.000026 | 5,704,410 |
| 01 Sept 2024 | 0.999905 | 1.000472 | 0.997965 | 1.000169 | 1.000169 | 4,187,011 |
| 31 Aug 2024 | 1.000148 | 1.000478 | 0.999752 | 0.999906 | 0.999906 | 3,070,207 |
| 30 Aug 2024 | 1.000345 | 1.000788 | 0.999317 | 1.000148 | 1.000148 | 5,878,872 |
| 29 Aug 2024 | 1.000518 | 1.001070 | 0.999776 | 1.000345 | 1.000345 | 6,577,535 |
| 28 Aug 2024 | 1.000673 | 1.001009 | 0.999401 | 1.000518 | 1.000518 | 7,114,166 |
| 27 Aug 2024 | 1.000523 | 1.001384 | 0.999644 | 1.000714 | 1.000714 | 9,025,221 |
| 26 Aug 2024 | 1.001233 | 1.001360 | 1.000255 | 1.000524 | 1.000524 | 7,566,800 |
| 25 Aug 2024 | 1.001633 | 1.001956 | 1.001062 | 1.001233 | 1.001233 | 7,045,994 |
| 24 Aug 2024 | 1.002042 | 1.002348 | 1.001143 | 1.001633 | 1.001633 | 8,882,514 |
| 23 Aug 2024 | 1.000857 | 1.002907 | 1.000664 | 1.002042 | 1.002042 | 7,851,114 |
| 22 Aug 2024 | 1.000691 | 1.001712 | 1.000252 | 1.000857 | 1.000857 | 11,729,083 |
| 21 Aug 2024 | 1.000747 | 1.001882 | 1.000086 | 1.000689 | 1.000689 | 20,148,836 |
| 20 Aug 2024 | 1.001156 | 1.001507 | 1.000660 | 1.000999 | 1.000999 | 7,370,490 |
| 19 Aug 2024 | 1.000436 | 1.001616 | 1.000170 | 1.001182 | 1.001182 | 8,657,281 |
| 18 Aug 2024 | 1.000821 | 1.001065 | 1.000245 | 1.000436 | 1.000436 | 31,001,903 |
| 17 Aug 2024 | 1.001064 | 1.001500 | 1.000766 | 1.000821 | 1.000821 | 6,154,163 |
| 16 Aug 2024 | 1.001726 | 1.001762 | 1.000360 | 1.001064 | 1.001064 | 9,043,822 |
| 15 Aug 2024 | 1.001003 | 1.002391 | 1.000212 | 1.001726 | 1.001726 | 13,622,564 |
| 14 Aug 2024 | 1.000939 | 1.001512 | 1.000334 | 1.001003 | 1.001003 | 4,672,663 |
| 13 Aug 2024 | 1.001044 | 1.001623 | 1.000443 | 1.000939 | 1.000939 | 5,873,359 |
| 12 Aug 2024 | 1.000444 | 1.001888 | 1.000029 | 1.001044 | 1.001044 | 7,258,042 |
| 11 Aug 2024 | 1.000730 | 1.001346 | 1.000050 | 1.000444 | 1.000444 | 7,001,853 |
| 10 Aug 2024 | 1.000815 | 1.001398 | 1.000638 | 1.000729 | 1.000729 | 4,705,532 |
| 09 Aug 2024 | 1.000906 | 1.001434 | 1.000164 | 1.000815 | 1.000815 | 6,337,677 |
| 08 Aug 2024 | 1.000376 | 1.001651 | 0.999908 | 1.000907 | 1.000907 | 7,608,749 |
| 07 Aug 2024 | 1.000587 | 1.001591 | 0.999715 | 1.000383 | 1.000383 | 9,181,621 |
| 06 Aug 2024 | 1.000310 | 1.001976 | 1.000110 | 1.000587 | 1.000587 | 9,483,067 |
| 05 Aug 2024 | 0.999787 | 1.001772 | 0.998355 | 1.000310 | 1.000310 | 34,231,325 |
| 04 Aug 2024 | 1.000229 | 1.000757 | 0.999186 | 0.999787 | 0.999787 | 9,851,627 |
| 03 Aug 2024 | 0.999123 | 1.000614 | 0.998502 | 1.000230 | 1.000230 | 8,882,954 |
| 02 Aug 2024 | 0.999961 | 1.000482 | 0.998902 | 0.999121 | 0.999121 | 10,383,299 |
| 01 Aug 2024 | 0.999673 | 1.000488 | 0.999320 | 0.999961 | 0.999961 | 14,006,624 |
| 31 July 2024 | 1.000560 | 1.000639 | 0.999377 | 0.999673 | 0.999673 | 13,028,613 |
| 30 July 2024 | 0.999906 | 1.000638 | 0.999391 | 1.000558 | 1.000558 | 6,383,672 |
| 29 July 2024 | 1.000036 | 1.000581 | 0.999234 | 0.999906 | 0.999906 | 5,530,738 |
| 28 July 2024 | 1.000102 | 1.000328 | 0.999471 | 1.000036 | 1.000036 | 4,237,314 |
| 27 July 2024 | 1.000191 | 1.000714 | 0.999818 | 1.000102 | 1.000102 | 5,318,392 |
| 26 July 2024 | 0.999868 | 1.000569 | 0.999763 | 1.000191 | 1.000191 | 5,503,047 |
| 25 July 2024 | 0.999715 | 1.000466 | 0.999177 | 0.999868 | 0.999868 | 8,734,475 |
| 24 July 2024 | 1.000169 | 1.000636 | 0.999292 | 0.999715 | 0.999715 | 8,549,553 |
| 23 July 2024 | 1.000587 | 1.000658 | 0.999676 | 1.000169 | 1.000169 | 22,890,879 |
| 22 July 2024 | 1.014180 | 1.014197 | 0.999689 | 1.000587 | 1.000587 | 53,141,152 |
| 21 July 2024 | 1.010018 | 1.020566 | 1.010018 | 1.014179 | 1.014179 | 15,042,247 |
| 20 July 2024 | 1.003703 | 1.011903 | 1.003322 | 1.010019 | 1.010019 | 16,090,847 |
| 19 July 2024 | 1.001569 | 1.003721 | 1.001308 | 1.003703 | 1.003703 | 14,554,920 |
| 18 July 2024 | 1.001677 | 1.002254 | 1.001365 | 1.001572 | 1.001572 | 11,754,605 |
| 17 July 2024 | 1.002620 | 1.003198 | 1.001325 | 1.001680 | 1.001680 | 11,967,532 |
| 16 July 2024 | 1.001611 | 1.002943 | 1.000620 | 1.002617 | 1.002617 | 13,602,200 |
| 15 July 2024 | 1.001109 | 1.001830 | 1.001018 | 1.001621 | 1.001621 | 9,402,346 |
| 14 July 2024 | 1.000730 | 1.001680 | 1.000549 | 1.001108 | 1.001108 | 5,113,561 |
| 13 July 2024 | 1.000819 | 1.001138 | 1.000210 | 1.000724 | 1.000724 | 8,005,489 |
| 12 July 2024 | 1.000388 | 1.001167 | 0.999730 | 1.000810 | 1.000810 | 5,903,643 |
| 11 July 2024 | 1.000425 | 1.000988 | 1.000112 | 1.000381 | 1.000381 | 8,638,842 |
| 10 July 2024 | 1.000417 | 1.001298 | 1.000020 | 1.000420 | 1.000420 | 7,831,862 |
| 09 July 2024 | 1.000338 | 1.001272 | 0.999810 | 1.000418 | 1.000418 | 7,072,053 |
| 08 July 2024 | 0.999883 | 1.001380 | 0.999463 | 1.000336 | 1.000336 | 10,126,140 |
| 07 July 2024 | 1.000404 | 1.000587 | 0.999580 | 0.999910 | 0.999910 | 9,155,008 |
| 06 July 2024 | 1.000105 | 1.000835 | 0.999626 | 1.000375 | 1.000375 | 6,980,580 |
| 05 July 2024 | 0.999150 | 1.000395 | 0.998390 | 1.000112 | 1.000112 | 15,830,227 |
| 04 July 2024 | 0.999606 | 1.000115 | 0.998683 | 0.999161 | 0.999161 | 12,952,188 |
| 03 July 2024 | 0.999453 | 0.999933 | 0.999002 | 0.999642 | 0.999642 | 7,870,117 |
| 02 July 2024 | 0.999383 | 0.999799 | 0.999024 | 0.999468 | 0.999468 | 6,289,577 |
| 01 July 2024 | 0.998849 | 0.999588 | 0.998795 | 0.999391 | 0.999391 | 5,998,567 |
| 30 June 2024 | 0.998715 | 0.999164 | 0.998223 | 0.998851 | 0.998851 | 9,360,249 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.