BUSD USD (BUSD-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:39PM UTC. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1.0007 | 1.0010 | 1.0005 | 1.0005 | 1.0005 | 15,963,107 |
| 25 abr 2024 | 1.0012 | 1.0014 | 1.0003 | 1.0007 | 1.0007 | 16,101,555 |
| 24 abr 2024 | 1.0028 | 1.0029 | 1.0007 | 1.0012 | 1.0012 | 18,760,220 |
| 23 abr 2024 | 1.0021 | 1.0035 | 1.0017 | 1.0028 | 1.0028 | 19,629,648 |
| 22 abr 2024 | 1.0008 | 1.0023 | 1.0007 | 1.0021 | 1.0021 | 19,122,713 |
| 21 abr 2024 | 1.0010 | 1.0016 | 1.0005 | 1.0008 | 1.0008 | 23,074,048 |
| 20 abr 2024 | 1.0009 | 1.0016 | 1.0004 | 1.0010 | 1.0010 | 16,332,530 |
| 19 abr 2024 | 1.0012 | 1.0016 | 1.0000 | 1.0009 | 1.0009 | 21,981,532 |
| 18 abr 2024 | 1.0003 | 1.0013 | 1.0000 | 1.0012 | 1.0012 | 15,021,147 |
| 17 abr 2024 | 1.0007 | 1.0014 | 0.9995 | 1.0003 | 1.0003 | 16,512,122 |
| 16 abr 2024 | 1.0010 | 1.0017 | 1.0003 | 1.0007 | 1.0007 | 17,872,805 |
| 15 abr 2024 | 1.0020 | 1.0027 | 1.0008 | 1.0010 | 1.0010 | 20,883,599 |
| 14 abr 2024 | 1.0016 | 1.0022 | 1.0008 | 1.0020 | 1.0020 | 22,858,347 |
| 13 abr 2024 | 1.0036 | 1.0040 | 1.0011 | 1.0017 | 1.0017 | 35,418,515 |
| 12 abr 2024 | 1.0020 | 1.0038 | 1.0018 | 1.0036 | 1.0036 | 28,952,752 |
| 11 abr 2024 | 1.0017 | 1.0021 | 1.0009 | 1.0020 | 1.0020 | 16,095,506 |
| 10 abr 2024 | 1.0019 | 1.0023 | 1.0007 | 1.0017 | 1.0017 | 13,445,053 |
| 09 abr 2024 | 1.0030 | 1.0031 | 1.0017 | 1.0019 | 1.0019 | 14,463,885 |
| 08 abr 2024 | 1.0037 | 1.0039 | 1.0029 | 1.0030 | 1.0030 | 18,247,433 |
| 07 abr 2024 | 1.0043 | 1.0046 | 1.0032 | 1.0037 | 1.0037 | 12,490,826 |
| 06 abr 2024 | 1.0053 | 1.0053 | 1.0042 | 1.0043 | 1.0043 | 11,303,418 |
| 05 abr 2024 | 1.0063 | 1.0067 | 1.0053 | 1.0053 | 1.0053 | 16,748,991 |
| 04 abr 2024 | 1.0009 | 1.0063 | 1.0008 | 1.0063 | 1.0063 | 19,907,691 |
| 03 abr 2024 | 1.0007 | 1.0018 | 1.0003 | 1.0009 | 1.0009 | 22,581,950 |
| 02 abr 2024 | 1.0019 | 1.0020 | 1.0000 | 1.0007 | 1.0007 | 28,788,273 |
| 01 abr 2024 | 1.0060 | 1.0062 | 1.0014 | 1.0019 | 1.0019 | 18,663,111 |
| 31 mar 2024 | 1.0068 | 1.0068 | 1.0059 | 1.0060 | 1.0060 | 14,628,281 |
| 30 mar 2024 | 1.0035 | 1.0078 | 1.0035 | 1.0068 | 1.0068 | 22,513,758 |
| 29 mar 2024 | 1.0004 | 1.0036 | 1.0003 | 1.0035 | 1.0035 | 34,047,284 |
| 28 mar 2024 | 1.0002 | 1.0007 | 0.9996 | 1.0004 | 1.0004 | 37,845,289 |
| 27 mar 2024 | 1.0006 | 1.0010 | 0.9995 | 1.0002 | 1.0002 | 44,410,379 |
| 26 mar 2024 | 1.0009 | 1.0014 | 1.0004 | 1.0006 | 1.0006 | 36,549,157 |
| 25 mar 2024 | 1.0004 | 1.0015 | 1.0003 | 1.0009 | 1.0009 | 40,464,053 |
| 24 mar 2024 | 0.9999 | 1.0009 | 0.9998 | 1.0004 | 1.0004 | 24,583,059 |
| 23 mar 2024 | 1.0009 | 1.0011 | 0.9998 | 0.9999 | 0.9999 | 26,803,700 |
| 22 mar 2024 | 1.0002 | 1.0014 | 0.9992 | 1.0009 | 1.0009 | 34,185,317 |
| 21 mar 2024 | 1.0010 | 1.0014 | 0.9995 | 1.0003 | 1.0003 | 29,462,799 |
| 20 mar 2024 | 0.9995 | 1.0016 | 0.9992 | 1.0010 | 1.0010 | 35,978,873 |
| 19 mar 2024 | 1.0007 | 1.0010 | 0.9991 | 0.9995 | 0.9995 | 48,770,170 |
| 18 mar 2024 | 1.0026 | 1.0034 | 1.0002 | 1.0007 | 1.0007 | 34,851,928 |
| 17 mar 2024 | 1.0034 | 1.0048 | 1.0003 | 1.0026 | 1.0026 | 40,462,527 |
| 16 mar 2024 | 1.0172 | 1.0211 | 1.0032 | 1.0034 | 1.0034 | 51,471,402 |
| 15 mar 2024 | 1.0272 | 1.0290 | 1.0031 | 1.0172 | 1.0172 | 67,537,091 |
| 14 mar 2024 | 1.0406 | 1.0408 | 1.0137 | 1.0272 | 1.0272 | 59,584,288 |
| 13 mar 2024 | 1.0181 | 1.0406 | 1.0166 | 1.0406 | 1.0406 | 57,664,000 |
| 12 mar 2024 | 1.0205 | 1.0254 | 1.0112 | 1.0182 | 1.0182 | 56,042,403 |
| 11 mar 2024 | 1.0116 | 1.0269 | 1.0072 | 1.0205 | 1.0205 | 75,570,876 |
| 10 mar 2024 | 1.0084 | 1.0243 | 1.0081 | 1.0116 | 1.0116 | 50,942,421 |
| 09 mar 2024 | 1.0078 | 1.0084 | 1.0067 | 1.0084 | 1.0084 | 35,110,912 |
| 08 mar 2024 | 1.0060 | 1.0088 | 1.0046 | 1.0078 | 1.0078 | 82,492,206 |
| 07 mar 2024 | 1.0025 | 1.0060 | 1.0023 | 1.0060 | 1.0060 | 37,161,763 |
| 06 mar 2024 | 1.0009 | 1.0037 | 1.0000 | 1.0025 | 1.0025 | 39,785,947 |
| 05 mar 2024 | 1.0017 | 1.0022 | 0.9991 | 1.0009 | 1.0009 | 50,000,965 |
| 04 mar 2024 | 1.0010 | 1.0020 | 1.0009 | 1.0018 | 1.0018 | 37,369,572 |
| 03 mar 2024 | 1.0015 | 1.0015 | 1.0007 | 1.0010 | 1.0010 | 43,010,482 |
| 02 mar 2024 | 1.0015 | 1.0020 | 1.0013 | 1.0015 | 1.0015 | 36,175,356 |
| 01 mar 2024 | 1.0012 | 1.0018 | 1.0006 | 1.0015 | 1.0015 | 26,261,147 |
| 29 feb 2024 | 1.0020 | 1.0020 | 1.0002 | 1.0012 | 1.0012 | 37,038,428 |
| 28 feb 2024 | 1.0010 | 1.0022 | 1.0003 | 1.0020 | 1.0020 | 38,030,493 |
| 27 feb 2024 | 1.0026 | 1.0029 | 1.0007 | 1.0010 | 1.0010 | 33,871,365 |
| 26 feb 2024 | 1.0019 | 1.0032 | 1.0014 | 1.0026 | 1.0026 | 29,937,133 |
| 25 feb 2024 | 1.0021 | 1.0024 | 1.0018 | 1.0019 | 1.0019 | 22,874,154 |
| 24 feb 2024 | 1.0011 | 1.0022 | 1.0011 | 1.0021 | 1.0021 | 22,113,963 |
| 23 feb 2024 | 1.0028 | 1.0029 | 1.0009 | 1.0011 | 1.0011 | 23,223,365 |
| 22 feb 2024 | 1.0044 | 1.0051 | 1.0028 | 1.0028 | 1.0028 | 25,521,896 |
| 21 feb 2024 | 1.0008 | 1.0044 | 1.0001 | 1.0044 | 1.0044 | 31,283,976 |
| 20 feb 2024 | 1.0007 | 1.0010 | 1.0002 | 1.0008 | 1.0008 | 31,600,196 |
| 19 feb 2024 | 1.0007 | 1.0011 | 1.0004 | 1.0007 | 1.0007 | 31,162,904 |
| 18 feb 2024 | 1.0009 | 1.0014 | 1.0007 | 1.0007 | 1.0007 | 30,885,633 |
| 17 feb 2024 | 1.0017 | 1.0019 | 1.0008 | 1.0009 | 1.0009 | 27,086,271 |
| 16 feb 2024 | 1.0022 | 1.0026 | 1.0009 | 1.0017 | 1.0017 | 29,610,943 |
| 15 feb 2024 | 1.0032 | 1.0043 | 1.0015 | 1.0022 | 1.0022 | 30,760,738 |
| 14 feb 2024 | 1.0019 | 1.0032 | 1.0019 | 1.0032 | 1.0032 | 20,074,698 |
| 13 feb 2024 | 1.0083 | 1.0083 | 1.0018 | 1.0019 | 1.0019 | 27,742,557 |
| 12 feb 2024 | 1.0046 | 1.0086 | 1.0037 | 1.0083 | 1.0083 | 18,409,963 |
| 11 feb 2024 | 1.0052 | 1.0055 | 1.0045 | 1.0046 | 1.0046 | 21,149,823 |
| 10 feb 2024 | 1.0039 | 1.0052 | 1.0039 | 1.0052 | 1.0052 | 17,115,000 |
| 09 feb 2024 | 1.0029 | 1.0040 | 1.0026 | 1.0039 | 1.0039 | 20,236,029 |
| 08 feb 2024 | 1.0001 | 1.0031 | 1.0001 | 1.0029 | 1.0029 | 23,331,006 |
| 07 feb 2024 | 1.0003 | 1.0003 | 0.9996 | 1.0001 | 1.0001 | 30,775,669 |
| 06 feb 2024 | 0.9994 | 1.0003 | 0.9992 | 1.0003 | 1.0003 | 23,426,833 |
| 05 feb 2024 | 0.9997 | 0.9999 | 0.9992 | 0.9994 | 0.9994 | 41,100,719 |
| 04 feb 2024 | 0.9997 | 0.9999 | 0.9994 | 0.9997 | 0.9997 | 31,085,598 |
| 03 feb 2024 | 0.9996 | 0.9998 | 0.9992 | 0.9997 | 0.9997 | 20,198,866 |
| 02 feb 2024 | 0.9997 | 0.9998 | 0.9991 | 0.9996 | 0.9996 | 22,544,674 |
| 01 feb 2024 | 0.9992 | 0.9997 | 0.9987 | 0.9997 | 0.9997 | 25,465,999 |
| 31 ene 2024 | 1.0000 | 1.0001 | 0.9991 | 0.9992 | 0.9992 | 30,380,244 |
| 30 ene 2024 | 1.0005 | 1.0006 | 0.9999 | 1.0000 | 1.0000 | 35,294,234 |
| 29 ene 2024 | 1.0003 | 1.0006 | 1.0000 | 1.0005 | 1.0005 | 30,096,346 |
| 28 ene 2024 | 1.0006 | 1.0006 | 1.0002 | 1.0003 | 1.0003 | 38,984,970 |
| 27 ene 2024 | 1.0004 | 1.0007 | 1.0003 | 1.0006 | 1.0006 | 31,619,604 |
| 26 ene 2024 | 1.0001 | 1.0004 | 0.9993 | 1.0004 | 1.0004 | 44,140,233 |
| 25 ene 2024 | 1.0002 | 1.0004 | 0.9996 | 1.0001 | 1.0001 | 23,987,793 |
| 24 ene 2024 | 1.0001 | 1.0004 | 0.9996 | 1.0002 | 1.0002 | 21,914,280 |
| 23 ene 2024 | 1.0002 | 1.0006 | 0.9993 | 1.0001 | 1.0001 | 31,558,159 |
| 22 ene 2024 | 1.0023 | 1.0023 | 1.0002 | 1.0002 | 1.0002 | 27,358,815 |
| 21 ene 2024 | 1.0035 | 1.0036 | 1.0023 | 1.0023 | 1.0023 | 18,139,952 |
| 20 ene 2024 | 1.0035 | 1.0047 | 1.0033 | 1.0035 | 1.0035 | 21,012,418 |
| 19 ene 2024 | 1.0026 | 1.0035 | 1.0020 | 1.0035 | 1.0035 | 25,775,607 |
| 18 ene 2024 | 1.0021 | 1.0026 | 1.0011 | 1.0025 | 1.0025 | 37,464,128 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.