New Zealand markets closed

Binance USD USD (BUSD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0002+0.0001 (+0.01%)
As of 07:28AM UTC. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20221.00011.00100.99961.00021.00027,062,554,112
29 Nov 2022------
28 Nov 20221.00031.00110.99941.00081.00086,906,132,682
27 Nov 20220.99991.00120.99951.00031.00034,614,831,258
26 Nov 20221.00051.00130.99951.00011.00014,877,092,187
25 Nov 20221.00101.00140.99871.00031.00035,814,018,349
24 Nov 20221.00061.00150.99951.00101.00106,694,921,353
23 Nov 20221.00061.00160.99951.00081.00088,019,215,464
22 Nov 20221.00061.00170.99981.00071.00078,437,515,430
21 Nov 20221.00051.00160.99971.00071.00079,125,701,526
20 Nov 20221.00061.00160.99981.00121.00127,510,289,975
19 Nov 20221.00111.00140.99961.00061.00063,319,622,761
18 Nov 20221.00111.00170.99961.00111.00115,789,797,834
17 Nov 20221.00031.00160.99921.00021.00025,758,493,091
16 Nov 20221.00051.00200.99951.00041.00047,336,542,529
15 Nov 20221.00101.00170.99961.00031.00038,032,879,524
14 Nov 20221.00091.00180.99981.00091.000910,250,311,528
13 Nov 20221.00071.00210.99961.00111.00117,253,712,643
12 Nov 20221.00131.01980.99631.00081.000810,997,769,691
11 Nov 20221.00121.00271.00011.00091.000914,105,832,815
10 Nov 20221.00101.01261.00021.00141.001421,213,475,804
09 Nov 20221.00041.00170.99941.00081.000820,146,853,424
08 Nov 20220.99981.00110.99891.00021.000221,100,945,115
07 Nov 20220.99991.00110.99930.99980.99989,152,532,377
06 Nov 20221.00001.00120.99941.00001.00006,180,167,998
05 Nov 20221.00051.00130.99920.99980.99986,905,540,121
04 Nov 20221.00031.00210.99861.00011.000110,226,942,529
03 Nov 20221.00031.00310.99941.00061.00067,536,474,493
02 Nov 20221.00001.00100.99941.00031.00038,285,948,224
01 Nov 20221.00061.00100.99941.00001.00007,242,954,997
31 Oct 20221.00011.00110.99911.00061.00067,883,853,467
30 Oct 20221.00011.00100.99921.00011.00015,955,857,683
29 Oct 20220.99981.00100.99911.00011.00018,171,731,809
28 Oct 20220.99991.00270.99930.99980.99986,685,417,232
27 Oct 20221.00031.00120.99911.00001.00008,053,476,085
26 Oct 20221.00001.00150.99911.00041.00048,959,701,738
25 Oct 20221.00021.00110.99920.99990.99998,017,370,284
24 Oct 20221.00001.00090.99921.00021.00025,618,010,118
23 Oct 20221.00011.00100.99911.00061.00064,461,506,899
22 Oct 20221.00021.00130.99941.00011.00013,420,800,232
21 Oct 20221.00021.00410.99941.00021.00025,872,813,337
20 Oct 20220.99981.00110.99940.99980.99985,559,430,612
19 Oct 20221.00061.00100.99910.99990.99995,876,531,933
18 Oct 20220.99981.00120.99901.00061.00067,138,513,519
17 Oct 20221.00051.00130.99900.99980.99986,460,725,744
16 Oct 20221.00031.00120.99941.00051.00054,728,210,778
15 Oct 20221.00041.00130.99941.00031.00034,552,179,277
14 Oct 20220.99981.00130.99921.00041.00048,085,805,833
13 Oct 20221.00041.00090.99900.99980.99988,484,435,150
12 Oct 20220.99991.00110.99941.00041.00045,211,379,224
11 Oct 20221.00031.00110.99930.99990.99996,363,227,768
10 Oct 20221.00011.00100.99921.00041.00046,166,681,361
09 Oct 20221.00001.00120.99921.00011.00013,456,238,969
08 Oct 20221.00021.00100.99880.99980.99983,680,625,187
07 Oct 20221.00001.00120.99891.00021.00025,512,939,188
06 Oct 20221.00021.00270.99641.00001.00006,424,323,149
05 Oct 20220.99991.00220.99920.99990.99996,621,650,545
04 Oct 20221.00021.00110.99921.00011.00016,759,645,878
03 Oct 20221.00011.00110.99891.00001.00006,430,729,201
02 Oct 20221.00001.00150.99870.99950.99954,876,227,728
01 Oct 20220.99981.00160.99901.00031.00034,401,538,576
30 Sept 20221.00031.00130.99901.00001.00007,228,359,187
29 Sept 20220.99981.00130.99891.00011.00016,906,007,418
28 Sept 20221.00061.00140.99900.99980.99989,037,378,098
27 Sept 20220.99991.00360.99921.00121.001210,212,165,464
26 Sept 20220.99971.00280.99910.99980.99988,338,776,212
25 Sept 20220.99981.00100.99911.00061.00066,699,091,780
24 Sept 20221.00011.00130.99891.00001.00007,469,401,871
23 Sept 20220.99971.00150.99901.00021.00029,334,269,253
22 Sept 20221.00071.00130.99930.99970.99979,067,673,459
21 Sept 20220.99961.00140.99901.00031.00039,583,302,363
20 Sept 20221.00071.00100.99890.99900.99908,134,767,274
19 Sept 20221.00081.00110.99910.99970.99979,750,460,921
18 Sept 20221.00101.00110.99931.00051.00057,971,539,238
17 Sept 20220.99951.00130.99900.99990.99995,929,154,239
16 Sept 20220.99971.00140.99881.00041.00048,969,002,446
15 Sept 20220.99981.00140.99901.00011.000110,207,015,562
14 Sept 20221.00001.00120.99880.99990.99999,927,670,952
13 Sept 20221.00021.00050.99941.00021.000213,203,751,025
12 Sept 20220.99991.00050.99941.00021.000211,986,192,446
11 Sept 20220.99991.00040.99940.99990.99998,265,336,407
10 Sept 20220.99991.00050.99971.00001.00009,634,577,353
09 Sept 20221.00011.00110.99931.00001.000014,598,870,317
08 Sept 20221.00021.00150.99960.99990.99999,877,119,980
07 Sept 20220.99991.00090.99961.00021.00029,439,836,894
06 Sept 20221.00011.00080.99971.00001.000010,063,711,703
05 Sept 20221.00031.00080.99971.00011.00016,960,859,086
04 Sept 20221.00011.00070.99981.00021.00024,345,105,641
03 Sept 20221.00021.00050.99961.00001.00004,080,792,726
02 Sept 20221.00041.00060.99971.00021.00026,970,190,867
01 Sept 20221.00031.00090.99931.00041.00047,713,153,850
31 Aug 20221.00011.00080.99961.00031.00037,506,760,903
30 Aug 20221.00001.00090.99961.00001.00007,193,385,316
29 Aug 20221.00021.00090.99941.00011.00015,680,701,100
28 Aug 20221.00021.00090.99971.00051.00053,901,333,042
27 Aug 20221.00001.00070.99951.00021.00025,418,792,299
26 Aug 20221.00021.00090.99971.00011.000110,264,830,869
25 Aug 20221.00011.00070.99951.00021.00024,230,243,446
24 Aug 20220.99991.00100.99951.00011.00014,859,837,991
23 Aug 20221.00031.00080.99950.99980.99984,782,594,109
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...