Canada markets open in 3 hours 39 minutes

BUSD USD (BUSD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0008-0.0003 (-0.03%)
As of 09:49AM UTC. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.00071.00101.00051.00081.000816,450,495
Apr 25, 20241.00121.00141.00031.00071.000716,101,555
Apr 24, 20241.00281.00291.00071.00121.001218,760,220
Apr 23, 20241.00211.00351.00171.00281.002819,629,648
Apr 22, 20241.00081.00231.00071.00211.002119,122,713
Apr 21, 20241.00101.00161.00051.00081.000823,074,048
Apr 20, 20241.00091.00161.00041.00101.001016,332,530
Apr 19, 20241.00121.00161.00001.00091.000921,981,532
Apr 18, 20241.00031.00131.00001.00121.001215,021,147
Apr 17, 20241.00071.00140.99951.00031.000316,512,122
Apr 16, 20241.00101.00171.00031.00071.000717,872,805
Apr 15, 20241.00201.00271.00081.00101.001020,883,599
Apr 14, 20241.00161.00221.00081.00201.002022,858,347
Apr 13, 20241.00361.00401.00111.00171.001735,418,515
Apr 12, 20241.00201.00381.00181.00361.003628,952,752
Apr 11, 20241.00171.00211.00091.00201.002016,095,506
Apr 10, 20241.00191.00231.00071.00171.001713,445,053
Apr 09, 20241.00301.00311.00171.00191.001914,463,885
Apr 08, 20241.00371.00391.00291.00301.003018,247,433
Apr 07, 20241.00431.00461.00321.00371.003712,490,826
Apr 06, 20241.00531.00531.00421.00431.004311,303,418
Apr 05, 20241.00631.00671.00531.00531.005316,748,991
Apr 04, 20241.00091.00631.00081.00631.006319,907,691
Apr 03, 20241.00071.00181.00031.00091.000922,581,950
Apr 02, 20241.00191.00201.00001.00071.000728,788,273
Apr 01, 20241.00601.00621.00141.00191.001918,663,111
Mar 31, 20241.00681.00681.00591.00601.006014,628,281
Mar 30, 20241.00351.00781.00351.00681.006822,513,758
Mar 29, 20241.00041.00361.00031.00351.003534,047,284
Mar 28, 20241.00021.00070.99961.00041.000437,845,289
Mar 27, 20241.00061.00100.99951.00021.000244,410,379
Mar 26, 20241.00091.00141.00041.00061.000636,549,157
Mar 25, 20241.00041.00151.00031.00091.000940,464,053
Mar 24, 20240.99991.00090.99981.00041.000424,583,059
Mar 23, 20241.00091.00110.99980.99990.999926,803,700
Mar 22, 20241.00021.00140.99921.00091.000934,185,317
Mar 21, 20241.00101.00140.99951.00031.000329,462,799
Mar 20, 20240.99951.00160.99921.00101.001035,978,873
Mar 19, 20241.00071.00100.99910.99950.999548,770,170
Mar 18, 20241.00261.00341.00021.00071.000734,851,928
Mar 17, 20241.00341.00481.00031.00261.002640,462,527
Mar 16, 20241.01721.02111.00321.00341.003451,471,402
Mar 15, 20241.02721.02901.00311.01721.017267,537,091
Mar 14, 20241.04061.04081.01371.02721.027259,584,288
Mar 13, 20241.01811.04061.01661.04061.040657,664,000
Mar 12, 20241.02051.02541.01121.01821.018256,042,403
Mar 11, 20241.01161.02691.00721.02051.020575,570,876
Mar 10, 20241.00841.02431.00811.01161.011650,942,421
Mar 09, 20241.00781.00841.00671.00841.008435,110,912
Mar 08, 20241.00601.00881.00461.00781.007882,492,206
Mar 07, 20241.00251.00601.00231.00601.006037,161,763
Mar 06, 20241.00091.00371.00001.00251.002539,785,947
Mar 05, 20241.00171.00220.99911.00091.000950,000,965
Mar 04, 20241.00101.00201.00091.00181.001837,369,572
Mar 03, 20241.00151.00151.00071.00101.001043,010,482
Mar 02, 20241.00151.00201.00131.00151.001536,175,356
Mar 01, 20241.00121.00181.00061.00151.001526,261,147
Feb 29, 20241.00201.00201.00021.00121.001237,038,428
Feb 28, 20241.00101.00221.00031.00201.002038,030,493
Feb 27, 20241.00261.00291.00071.00101.001033,871,365
Feb 26, 20241.00191.00321.00141.00261.002629,937,133
Feb 25, 20241.00211.00241.00181.00191.001922,874,154
Feb 24, 20241.00111.00221.00111.00211.002122,113,963
Feb 23, 20241.00281.00291.00091.00111.001123,223,365
Feb 22, 20241.00441.00511.00281.00281.002825,521,896
Feb 21, 20241.00081.00441.00011.00441.004431,283,976
Feb 20, 20241.00071.00101.00021.00081.000831,600,196
Feb 19, 20241.00071.00111.00041.00071.000731,162,904
Feb 18, 20241.00091.00141.00071.00071.000730,885,633
Feb 17, 20241.00171.00191.00081.00091.000927,086,271
Feb 16, 20241.00221.00261.00091.00171.001729,610,943
Feb 15, 20241.00321.00431.00151.00221.002230,760,738
Feb 14, 20241.00191.00321.00191.00321.003220,074,698
Feb 13, 20241.00831.00831.00181.00191.001927,742,557
Feb 12, 20241.00461.00861.00371.00831.008318,409,963
Feb 11, 20241.00521.00551.00451.00461.004621,149,823
Feb 10, 20241.00391.00521.00391.00521.005217,115,000
Feb 09, 20241.00291.00401.00261.00391.003920,236,029
Feb 08, 20241.00011.00311.00011.00291.002923,331,006
Feb 07, 20241.00031.00030.99961.00011.000130,775,669
Feb 06, 20240.99941.00030.99921.00031.000323,426,833
Feb 05, 20240.99970.99990.99920.99940.999441,100,719
Feb 04, 20240.99970.99990.99940.99970.999731,085,598
Feb 03, 20240.99960.99980.99920.99970.999720,198,866
Feb 02, 20240.99970.99980.99910.99960.999622,544,674
Feb 01, 20240.99920.99970.99870.99970.999725,465,999
Jan 31, 20241.00001.00010.99910.99920.999230,380,244
Jan 30, 20241.00051.00060.99991.00001.000035,294,234
Jan 29, 20241.00031.00061.00001.00051.000530,096,346
Jan 28, 20241.00061.00061.00021.00031.000338,984,970
Jan 27, 20241.00041.00071.00031.00061.000631,619,604
Jan 26, 20241.00011.00040.99931.00041.000444,140,233
Jan 25, 20241.00021.00040.99961.00011.000123,987,793
Jan 24, 20241.00011.00040.99961.00021.000221,914,280
Jan 23, 20241.00021.00060.99931.00011.000131,558,159
Jan 22, 20241.00231.00231.00021.00021.000227,358,815
Jan 21, 20241.00351.00361.00231.00231.002318,139,952
Jan 20, 20241.00351.00471.00331.00351.003521,012,418
Jan 19, 20241.00261.00351.00201.00351.003525,775,607
Jan 18, 20241.00211.00261.00111.00251.002537,464,128
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...