Australia markets closed

BUSD USD (BUSD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0009-0.0021 (-0.21%)
As of 10:24PM UTC. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.00281.00291.00071.00091.000918,628,666
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
05 Mar 20241.00171.00220.99911.00091.000950,000,965
04 Mar 20241.00101.00201.00091.00181.001837,369,572
03 Mar 20241.00151.00151.00071.00101.001043,010,482
02 Mar 20241.00151.00201.00131.00151.001536,175,356
01 Mar 20241.00121.00181.00061.00151.001526,261,147
29 Feb 20241.00201.00201.00021.00121.001237,038,428
28 Feb 20241.00101.00221.00031.00201.002038,030,493
27 Feb 20241.00261.00291.00071.00101.001033,871,365
26 Feb 20241.00191.00321.00141.00261.002629,937,133
25 Feb 20241.00211.00241.00181.00191.001922,874,154
24 Feb 20241.00111.00221.00111.00211.002122,113,963
23 Feb 20241.00281.00291.00091.00111.001123,223,365
22 Feb 20241.00441.00511.00281.00281.002825,521,896
21 Feb 20241.00081.00441.00011.00441.004431,283,976
20 Feb 20241.00071.00101.00021.00081.000831,600,196
19 Feb 20241.00071.00111.00041.00071.000731,162,904
18 Feb 20241.00091.00141.00071.00071.000730,885,633
17 Feb 20241.00171.00191.00081.00091.000927,086,271
16 Feb 20241.00221.00261.00091.00171.001729,610,943
15 Feb 20241.00321.00431.00151.00221.002230,760,738
14 Feb 20241.00191.00321.00191.00321.003220,074,698
13 Feb 20241.00831.00831.00181.00191.001927,742,557
12 Feb 20241.00461.00861.00371.00831.008318,409,963
11 Feb 20241.00521.00551.00451.00461.004621,149,823
10 Feb 20241.00391.00521.00391.00521.005217,115,000
09 Feb 20241.00291.00401.00261.00391.003920,236,029
08 Feb 20241.00011.00311.00011.00291.002923,331,006
07 Feb 20241.00031.00030.99961.00011.000130,775,669
06 Feb 20240.99941.00030.99921.00031.000323,426,833
05 Feb 20240.99970.99990.99920.99940.999441,100,719
04 Feb 20240.99970.99990.99940.99970.999731,085,598
03 Feb 20240.99960.99980.99920.99970.999720,198,866
02 Feb 20240.99970.99980.99910.99960.999622,544,674
01 Feb 20240.99920.99970.99870.99970.999725,465,999
31 Jan 20241.00001.00010.99910.99920.999230,380,244
30 Jan 20241.00051.00060.99991.00001.000035,294,234
29 Jan 20241.00031.00061.00001.00051.000530,096,346
28 Jan 20241.00061.00061.00021.00031.000338,984,970
27 Jan 20241.00041.00071.00031.00061.000631,619,604
26 Jan 20241.00011.00040.99931.00041.000444,140,233
25 Jan 20241.00021.00040.99961.00011.000123,987,793
24 Jan 20241.00011.00040.99961.00021.000221,914,280
23 Jan 20241.00021.00060.99931.00011.000131,558,159
22 Jan 20241.00231.00231.00021.00021.000227,358,815
21 Jan 20241.00351.00361.00231.00231.002318,139,952
20 Jan 20241.00351.00471.00331.00351.003521,012,418
19 Jan 20241.00261.00351.00201.00351.003525,775,607
18 Jan 20241.00211.00261.00111.00251.002537,464,128
17 Jan 20241.00181.00301.00061.00211.002134,011,773
16 Jan 20241.00211.00291.00151.00181.001834,133,887
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...