New Zealand markets closed

BUSD USD (BUSD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0004+0.0001 (+0.01%)
As of 05:09PM UTC. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.00021.00070.99961.00041.000440,385,888
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
15 Jan 20240.99871.00240.99871.00211.002160,219,941
14 Jan 20240.99930.99960.99870.99870.998725,567,124
13 Jan 20240.99940.99950.99890.99920.999236,643,621
12 Jan 20240.99960.99990.99860.99940.999442,974,920
11 Jan 20241.00001.00060.99890.99960.999658,190,326
10 Jan 20241.00011.00050.99960.99990.999955,674,874
09 Jan 20241.00001.00130.99791.00011.000146,985,773
08 Jan 20241.00091.00310.99831.00001.000052,684,961
07 Jan 20241.00131.00170.99931.00091.000943,380,222
06 Jan 20241.00171.00230.99951.00121.001255,191,832
05 Jan 20241.00071.00260.99861.00161.001665,027,985
04 Jan 20241.00021.00200.99831.00051.000559,493,028
03 Jan 20241.00011.00220.99621.00021.000276,614,922
02 Jan 20241.00051.00200.99871.00011.000159,081,059
01 Jan 20240.99991.00150.99841.00041.000441,095,467
31 Dec 20231.00041.00120.99860.99980.999852,775,849
30 Dec 20231.00171.00190.99911.00021.000247,394,855
29 Dec 20231.00111.00230.99891.00171.001754,485,784
28 Dec 20231.00291.00350.99891.00111.001189,574,231
27 Dec 20231.00181.00340.99771.00261.002664,857,228
26 Dec 20231.00021.00220.99761.00161.001663,947,180
25 Dec 20231.00051.00140.99891.00001.000045,421,269
24 Dec 20231.00041.00170.99931.00061.000636,971,813
23 Dec 20231.00111.00160.99991.00041.000430,337,839
22 Dec 20231.00181.00381.00011.00111.001143,346,389
21 Dec 20231.00231.00361.00071.00171.001736,203,845
20 Dec 20231.00131.00331.00031.00211.002133,791,537
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...