Singapore markets closed

Binance USD USD (BUSD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.999777-0.000493 (-0.05%)
As of 06:30PM UTC. Market open.
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20221.0002671.0010060.9997760.9997770.9997774,678,950,912
25 Nov 20221.0009771.0013860.9987011.0002541.0002545,814,018,349
24 Nov 20221.0005981.0014580.9994741.0010321.0010326,694,921,353
23 Nov 20221.0006021.0016000.9995201.0008031.0008038,019,215,464
22 Nov 20221.0006161.0017330.9997561.0006591.0006598,437,515,430
21 Nov 20221.0004501.0016280.9997411.0007101.0007109,125,701,526
20 Nov 20221.0006051.0016400.9997911.0012291.0012297,510,289,975
19 Nov 20221.0011021.0014330.9996471.0005901.0005903,319,622,761
18 Nov 20221.0011291.0016590.9995621.0011271.0011275,789,797,834
17 Nov 20221.0003461.0015900.9992311.0002431.0002435,758,493,091
16 Nov 20221.0004621.0020210.9995301.0003861.0003867,336,542,529
15 Nov 20221.0009571.0016980.9995791.0002611.0002618,032,879,524
14 Nov 20221.0009261.0018070.9998181.0009361.00093610,250,311,528
13 Nov 20221.0006841.0021310.9996311.0010951.0010957,253,712,643
12 Nov 20221.0013451.0198460.9962771.0007511.00075110,997,769,691
11 Nov 20221.0011971.0026621.0000831.0009031.00090314,105,832,815
10 Nov 20221.0009951.0126381.0002011.0014431.00144321,213,475,804
09 Nov 20221.0003561.0016670.9993851.0008041.00080420,146,853,424
08 Nov 20220.9997981.0011230.9989411.0001761.00017621,100,945,115
07 Nov 20220.9998891.0011350.9993090.9998180.9998189,152,532,377
06 Nov 20220.9999531.0011560.9993620.9999640.9999646,180,167,998
05 Nov 20221.0005441.0012860.9991560.9997860.9997866,905,540,121
04 Nov 20221.0002811.0020670.9985731.0001441.00014410,226,942,529
03 Nov 20221.0003501.0030880.9994151.0006001.0006007,536,474,493
02 Nov 20220.9999831.0009970.9993781.0003441.0003448,285,948,224
01 Nov 20221.0005571.0010470.9994451.0000061.0000067,242,954,997
31 Oct 20221.0000571.0010720.9990591.0005711.0005717,883,853,467
30 Oct 20221.0000871.0010260.9991841.0000961.0000965,955,857,683
29 Oct 20220.9998261.0009960.9991121.0001091.0001098,171,731,809
28 Oct 20220.9999411.0026500.9993050.9998270.9998276,685,417,232
27 Oct 20221.0003431.0012130.9991280.9999550.9999558,053,476,085
26 Oct 20221.0000371.0014650.9990701.0003531.0003538,959,701,738
25 Oct 20221.0001731.0011430.9991800.9999480.9999488,017,370,284
24 Oct 20220.9999751.0009330.9991631.0001941.0001945,618,010,118
23 Oct 20221.0000661.0009720.9991231.0005721.0005724,461,506,899
22 Oct 20221.0002151.0012500.9994391.0000541.0000543,420,800,232
21 Oct 20221.0002071.0040980.9994221.0002171.0002175,872,813,337
20 Oct 20220.9997881.0010610.9993740.9997790.9997795,559,430,612
19 Oct 20221.0005991.0010390.9990970.9998560.9998565,876,531,933
18 Oct 20220.9998021.0011540.9990461.0006011.0006017,138,513,519
17 Oct 20221.0005031.0012830.9990380.9997610.9997616,460,725,744
16 Oct 20221.0003421.0012080.9993671.0005271.0005274,728,210,778
15 Oct 20221.0004181.0013050.9993901.0003191.0003194,552,179,277
14 Oct 20220.9998021.0013150.9992331.0004421.0004428,085,805,833
13 Oct 20221.0003611.0009430.9990380.9998100.9998108,484,435,150
12 Oct 20220.9999051.0010680.9993511.0003571.0003575,211,379,224
11 Oct 20221.0003311.0011130.9992840.9999040.9999046,363,227,768
10 Oct 20221.0001311.0010210.9991821.0003681.0003686,166,681,361
09 Oct 20220.9999511.0012450.9991541.0001191.0001193,456,238,969
08 Oct 20221.0001971.0010010.9988120.9998200.9998203,680,625,187
07 Oct 20221.0000161.0012470.9988901.0001711.0001715,512,939,188
06 Oct 20221.0002191.0027120.9963831.0000311.0000316,424,323,149
05 Oct 20220.9998851.0022020.9991660.9999360.9999366,621,650,545
04 Oct 20221.0002001.0011250.9992401.0001461.0001466,759,645,878
03 Oct 20221.0000951.0011230.9988761.0000251.0000256,430,729,201
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...