UK markets closed

Binance USD USD (BUSD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.999659-0.000277 (-0.03%)
As of 05:12PM UTC. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20221.0002051.0008830.9989450.9996590.9996596,165,507,072
02 Oct 20220.9999801.0015160.9986550.9995250.9995254,876,227,728
01 Oct 20220.9997871.0015750.9990111.0003221.0003224,401,538,576
30 Sept 20221.0002851.0012540.9990211.0000031.0000037,228,359,187
29 Sept 20220.9998421.0013250.9989171.0001051.0001056,906,007,418
28 Sept 20221.0006181.0013750.9990450.9997800.9997809,037,378,098
27 Sept 20220.9998591.0036450.9991761.0011881.00118810,212,165,464
26 Sept 20220.9996691.0027880.9991400.9997750.9997758,338,776,212
25 Sept 20220.9997951.0010290.9990811.0006461.0006466,699,091,780
24 Sept 20221.0000951.0013180.9988591.0000071.0000077,469,401,871
23 Sept 20220.9997181.0014950.9990041.0001831.0001839,334,269,253
22 Sept 20221.0007331.0012940.9992890.9997210.9997219,067,673,459
21 Sept 20220.9996101.0013870.9989801.0002971.0002979,583,302,363
20 Sept 20221.0007061.0010420.9989420.9990260.9990268,134,767,274
19 Sept 20221.0007661.0010650.9991120.9996590.9996599,750,460,921
18 Sept 20221.0009671.0011110.9993001.0005231.0005237,971,539,238
17 Sept 20220.9994701.0012560.9990430.9998800.9998805,929,154,239
16 Sept 20220.9996971.0013870.9987651.0003821.0003828,969,002,446
15 Sept 20220.9997751.0013670.9989781.0001281.00012810,207,015,562
14 Sept 20221.0000141.0011680.9988400.9998960.9998969,927,670,952
13 Sept 20221.0002401.0004770.9994331.0002441.00024413,203,751,025
12 Sept 20220.9998931.0004810.9994271.0002441.00024411,986,192,446
11 Sept 20220.9999151.0004140.9994110.9998600.9998608,265,336,407
10 Sept 20220.9999231.0004880.9996750.9999780.9999789,634,577,353
09 Sept 20221.0001241.0010880.9993380.9999570.99995714,598,870,317
08 Sept 20221.0001651.0014740.9996200.9998880.9998889,877,119,980
07 Sept 20220.9999271.0009140.9995931.0002051.0002059,439,836,894
06 Sept 20221.0000571.0007910.9996540.9999750.99997510,063,711,703
05 Sept 20221.0002521.0008200.9996831.0000541.0000546,960,859,086
04 Sept 20221.0000641.0007280.9998281.0002481.0002484,345,105,641
03 Sept 20221.0001901.0005480.9996421.0000391.0000394,080,792,726
02 Sept 20221.0003781.0006490.9997131.0002311.0002316,970,190,867
01 Sept 20221.0002761.0009190.9992961.0004401.0004407,713,153,850
31 Aug 20221.0001371.0008320.9996351.0002811.0002817,506,760,903
30 Aug 20221.0000371.0009180.9996470.9999530.9999537,193,385,316
29 Aug 20221.0002471.0008850.9994151.0001061.0001065,680,701,100
28 Aug 20221.0001991.0008770.9997231.0005091.0005093,901,333,042
27 Aug 20221.0000491.0007210.9995401.0002451.0002455,418,792,299
26 Aug 20221.0001991.0008930.9996981.0000711.00007110,264,830,869
25 Aug 20221.0001461.0006660.9994761.0001511.0001514,230,243,446
24 Aug 20220.9998621.0009770.9994541.0001381.0001384,859,837,991
23 Aug 20221.0002521.0008120.9994650.9998470.9998474,782,594,109
22 Aug 20221.0000191.0007550.9994871.0002661.0002664,859,670,365
21 Aug 20221.0000641.0005620.9996991.0000751.0000754,140,857,537
20 Aug 20221.0001621.0008230.9998601.0001051.0001054,443,917,854
19 Aug 20221.0003011.0013140.9986321.0001751.0001757,543,538,943
18 Aug 20221.0001061.0009160.9995701.0002581.0002584,491,889,715
17 Aug 20221.0000161.0006220.9994841.0000791.0000795,804,551,198
16 Aug 20220.9998581.0004870.9994610.9999930.9999935,601,078,041
15 Aug 20220.9999301.0004670.9995650.9998560.9998566,209,795,580
14 Aug 20221.0002101.0003610.9994570.9998580.9998585,112,255,401
13 Aug 20220.9998641.0002650.9994871.0002631.0002635,407,307,110
12 Aug 20220.9998491.0003840.9993400.9998390.9998395,193,684,859
11 Aug 20220.9999991.0004780.9993520.9998480.9998487,201,370,519
10 Aug 20221.0000521.0005770.9994171.0000121.0000127,626,356,466
09 Aug 20221.0003201.0011230.9994981.0000291.0000295,475,918,085
08 Aug 20220.9999151.0007670.9992981.0002591.0002595,526,283,556
07 Aug 20221.0000751.0008570.9994560.9998570.9998573,175,297,520
06 Aug 20221.0001831.0006060.9992200.9999790.9999793,687,174,602
05 Aug 20221.0000091.0006040.9993480.9999760.9999765,455,954,302
04 Aug 20220.9999191.0007820.9995311.0001031.0001035,745,937,403
03 Aug 20220.9999641.0003850.9995750.9999490.9999495,485,365,451
02 Aug 20221.0011841.0013200.9981730.9999200.9999206,645,412,034
01 Aug 20220.9993451.0017090.9981181.0011881.0011886,732,350,584
31 Jul 20220.9998801.0017610.9979930.9993210.9993216,199,044,656
30 Jul 20220.9992171.0014810.9980060.9998740.9998746,503,236,647
29 Jul 20220.9989031.0015670.9981990.9992100.9992108,913,658,107
28 Jul 20220.9980291.0019780.9979950.9989100.9989108,590,307,252
27 Jul 20221.0014881.0024630.9979950.9980130.9980137,739,121,672
26 Jul 20221.0012751.0015200.9981081.0015131.0015135,204,855,964
25 Jul 20221.0011581.0016940.9981721.0012071.0012075,660,205,816
24 Jul 20220.9991271.0022230.9982781.0011831.0011834,727,016,296
23 Jul 20220.9991481.0015550.9978060.9991350.9991354,574,101,551
22 Jul 20221.0000611.0020260.9958090.9992570.9992576,286,215,043
21 Jul 20221.0005161.0012970.9981701.0000441.0000446,365,773,600
20 Jul 20221.0012311.0013990.9982471.0005161.0005168,537,816,725
19 Jul 20220.9999431.0019480.9982781.0012521.0012528,650,828,628
18 Jul 20221.0003871.0023290.9982590.9999930.9999937,824,000,522
17 Jul 20221.0009301.0021470.9980131.0003871.0003874,716,284,406
16 Jul 20220.9991801.0019830.9981331.0009291.0009294,914,750,577
15 Jul 20221.0002111.0022900.9985330.9992270.9992275,746,399,176
14 Jul 20221.0003411.0026070.9986031.0001941.0001945,763,579,045
13 Jul 20221.0000911.0026650.9985251.0003291.0003295,865,390,079
12 Jul 20221.0013851.0027490.9986631.0000831.0000834,772,113,280
11 Jul 20221.0016251.0023070.9986621.0013471.0013474,304,223,676
10 Jul 20220.9989011.0024610.9985281.0016791.0016794,484,473,153
09 Jul 20220.9998221.0015680.9986710.9989080.9989084,461,460,302
08 Jul 20221.0007901.0025000.9985800.9997480.9997486,411,440,193
07 Jul 20221.0006961.0024450.9985571.0007941.0007945,198,122,168
06 Jul 20221.0003541.0027570.9987721.0007041.0007044,756,293,945
05 Jul 20221.0002021.0024870.9989171.0003361.0003365,028,050,090
04 Jul 20220.9993111.0024120.9986621.0001921.0001924,532,801,976
03 Jul 20221.0003151.0028070.9986660.9992870.9992873,731,656,763
02 Jul 20221.0018021.0027280.9987961.0003181.0003183,881,252,912
01 Jul 20221.0014411.0023910.9986511.0017811.0017815,260,378,585
30 Jun 20221.0004371.0027770.9986311.0014141.0014146,202,546,205
29 Jun 20220.9997951.0026120.9988601.0004211.0004216,188,661,840
28 Jun 20220.9993641.0030260.9987770.9998070.9998074,847,156,949
27 Jun 20221.0006851.0018920.9983700.9993970.9993974,737,933,957
26 Jun 20221.0001741.0025120.9981081.0007051.0007053,392,421,095
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...