Busy More Historical Data - BUSYUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
GATE
Busy (Gate.io:BUSYUSDT)
Busy (Gate.io:BUSYUSDT) Historical

BUSYUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	0.00102	-0.000113	-9.97%	0.001137	0.001333	0.001003	7,257,880.00
Jun 03 2024	0.001134	0.000056	5.20%	0.001077	0.001208	0.001044	12,483,220.00
Jun 02 2024	0.001078	-0.000022	-2.00%	0.001098	0.00113	0.001066	12,616,021.00
Jun 01 2024	0.0011	0.00000070	0.06%	0.0011	0.0011	0.001081	12,986,095.00
May 31 2024	0.001099	-0.000036	-3.17%	0.001136	0.001136	0.001045	12,961,904.00
May 30 2024	0.001136	-0.000048	-4.05%	0.001184	0.001187	0.001133	11,690,071.00
May 29 2024	0.001184	-0.000016	-1.33%	0.001199	0.001334	0.001055	13,519,562.00
May 28 2024	0.0012	0.000046	3.99%	0.001154	0.001241	0.00115	11,801,691.00
May 27 2024	0.001154	-0.00003	-2.54%	0.001183	0.001184	0.00115	11,805,456.00
May 26 2024	0.001183	-0.000097	-7.58%	0.001281	0.001356	0.001173	8,707,543.00
May 25 2024	0.00128	0.000107	9.13%	0.001174	0.00135	0.001172	11,298,083.00
May 24 2024	0.001173	-0.000021	-1.76%	0.001193	0.001207	0.00117	11,195,253.00
May 23 2024	0.001194	0.000022	1.88%	0.001172	0.001207	0.001171	11,303,162.00
May 22 2024	0.001172	0.000075	6.84%	0.001096	0.001254	0.001081	12,605,610.00
May 21 2024	0.001097	0.000092	9.15%	0.001005	0.001104	0.001004	10,758,190.00
May 20 2024	0.001005	-0.00002	-1.95%	0.001026	0.001027	0.000954	13,460,579.00
May 19 2024	0.001025	-0.00002	-1.91%	0.001038	0.001039	0.001022	12,984,722.00
May 18 2024	0.001045	-0.000057	-5.17%	0.001101	0.001102	0.001027	12,912,695.00
May 17 2024	0.001102	0.00000080	0.07%	0.001101	0.00113	0.001041	11,269,566.00
May 16 2024	0.001101	-0.000068	-5.82%	0.001169	0.001173	0.001098	11,472,549.00
May 15 2024	0.001169	0.000067	6.08%	0.001102	0.001234	0.001087	12,663,416.00
May 14 2024	0.001102	0.000071	6.89%	0.00103	0.001238	0.001	10,730,335.00
May 13 2024	0.001031	-0.000017	-1.62%	0.001049	0.0012	0.00103	10,238,981.00
May 12 2024	0.001048	0.000095	9.97%	0.000954	0.001198	0.000953	12,643,123.00
May 11 2024	0.000953	-0.000064	-6.29%	0.001017	0.001018	0.00095	13,645,080.00
May 10 2024	0.001017	-0.000049	-4.59%	0.001054	0.0014	0.001014	12,353,798.00
May 09 2024	0.001067	0.000188	21.43%	0.000858	0.00138	0.00085	28,831,612.00
May 08 2024	0.000879	0.000064	7.86%	0.00082	0.00105	0.000787	15,623,246.00
May 07 2024	0.000814	-0.000041	-4.79%	0.000855	0.00094	0.000772	13,810,749.00
May 06 2024	0.000855	-0.00000400	-0.47%	0.000859	0.000875	0.00085	13,419,549.00
May 05 2024	0.000859	-0.000046	-5.08%	0.000909	0.000934	0.000857	13,175,434.00
May 04 2024	0.000906	0.000096	11.86%	0.000809	0.00092	0.000802	16,191,632.00
May 03 2024	0.000809	-0.000025	-3.00%	0.000834	0.000835	0.0008	14,829,004.00
May 02 2024	0.000835	0.000063	8.17%	0.000768	0.00085	0.000768	14,125,434.00
May 01 2024	0.000771	-0.000031	-3.86%	0.000802	0.000806	0.000749	15,394,131.00
Apr 30 2024	0.000802	-0.000011	-1.35%	0.000813	0.000899	0.000802	6,625,235.00
Apr 29 2024	0.000813	-0.000136	-14.34%	0.000909	0.000926	0.0008	13,344,723.00
Apr 28 2024	0.000949	0.000163	20.75%	0.000786	0.001113	0.000785	14,308,050.00
Apr 27 2024	0.000786	-0.000054	-6.43%	0.000838	0.000847	0.000783	14,593,212.00
Apr 26 2024	0.00084	-0.00000800	-0.94%	0.000841	0.000854	0.000809	14,362,141.00
Apr 25 2024	0.000848	-0.000055	-6.09%	0.000875	0.0009	0.000756	11,661,699.00
Apr 24 2024	0.000903	0.000015	1.69%	0.000886	0.00095	0.000751	14,873,677.00
Apr 23 2024	0.000888	0.000026	3.02%	0.000862	0.000965	0.000808	14,165,255.00
Apr 22 2024	0.000862	-0.000047	-5.17%	0.000907	0.000953	0.000817	14,590,756.00
Apr 21 2024	0.000909	-0.000082	-8.27%	0.000988	0.001065	0.000721	14,955,187.00
Apr 20 2024	0.000991	-0.000021	-2.08%	0.001012	0.001049	0.000788	16,839,948.00
Apr 19 2024	0.001012	0.00000500	0.50%	0.001005	0.001014	0.000955	13,800,035.00
Apr 18 2024	0.001007	-0.00000800	-0.79%	0.001016	0.001021	0.001	14,330,531.00
Apr 17 2024	0.001015	0.00000200	0.20%	0.001013	0.001021	0.001	13,593,194.00
Apr 16 2024	0.001013	-0.000037	-3.52%	0.001051	0.001054	0.000987	13,057,064.00
Apr 15 2024	0.001051	0.000067	6.81%	0.000982	0.001129	0.00098	11,816,329.00
Apr 14 2024	0.000984	0.000035	3.69%	0.000948	0.001127	0.000858	15,224,532.00
Apr 13 2024	0.000949	-0.000044	-4.43%	0.000985	0.00114	0.000949	12,370,967.00
Apr 12 2024	0.000992	-0.000053	-5.07%	0.001035	0.00114	0.00095	11,921,686.00
Apr 11 2024	0.001045	0.00000100	0.10%	0.001042	0.0012	0.00095	17,427,221.00
Apr 10 2024	0.001043	-0.000266	-20.32%	0.001299	0.00132	0.001001	22,890,085.00
Apr 09 2024	0.001309	0.000071	5.74%	0.001228	0.0014	0.00121	22,240,128.00
Apr 08 2024	0.001238	0.00000300	0.24%	0.001238	0.00139	0.00113	14,027,531.00
Apr 07 2024	0.001235	-0.00000200	-0.16%	0.001234	0.0016	0.001102	16,689,881.00
Apr 06 2024	0.001237	-0.000132	-9.64%	0.001292	0.001376	0.001106	17,820,309.00
Apr 05 2024	0.001369	-0.000059	-4.13%	0.001427	0.001526	0.0012	16,150,689.00
Apr 04 2024	0.001428	0.000054	3.93%	0.001376	0.0021	0.0013	17,071,340.00
Apr 03 2024	0.001374	-0.000123	-8.21%	0.001491	0.001538	0.0013	20,150,686.00
Apr 02 2024	0.001498	-0.000226	-13.11%	0.001689	0.002826	0.001365	50,101,765.00
Apr 01 2024	0.001724	0.000456	36.01%	0.001282	0.002465	0.00123	24,881,314.00
Mar 31 2024	0.001268	-0.000213	-14.38%	0.001471	0.001539	0.001236	12,530,838.00
Mar 30 2024	0.001481	0.000027	1.86%	0.001444	0.001561	0.00127	12,950,322.00
Mar 29 2024	0.001454	-0.000066	-4.34%	0.00152	0.00195	0.001406	14,678,517.00
Mar 28 2024	0.00152	-0.000025	-1.62%	0.001542	0.0018	0.001507	15,289,041.00
Mar 27 2024	0.001545	-0.000218	-12.37%	0.001769	0.002	0.001444	40,237,992.00
Mar 26 2024	0.001763	-0.000481	-21.44%	0.002277	0.002329	0.00151	21,070,394.00
Mar 25 2024	0.002244	0.000362	19.26%	0.001884	0.0034	0.001858	13,042,350.00
Mar 24 2024	0.001881	0.000031	1.67%	0.001845	0.001944	0.001816	12,551,547.00
Mar 23 2024	0.001851	0.000083	4.69%	0.001772	0.002024	0.001664	7,137,954.00
Mar 22 2024	0.001768	-0.000028	-1.56%	0.001806	0.001916	0.001761	12,803,000.00
Mar 21 2024	0.001797	-0.000341	-15.96%	0.002136	0.002141	0.00118	12,722,246.00
Mar 20 2024	0.002137	0.000099	4.86%	0.002038	0.002158	0.002004	9,895,625.00
Mar 19 2024	0.002038	-0.000149	-6.81%	0.002187	0.002187	0.002033	5,965,417.00
Mar 18 2024	0.002187	-0.000068	-3.02%	0.002255	0.002346	0.002187	8,342,335.00
Mar 17 2024	0.002255	0.000146	6.94%	0.0021	0.002594	0.002003	8,808,376.00
Mar 16 2024	0.002109	0.000106	5.28%	0.002009	0.002865	0.001997	12,688,543.00
Mar 15 2024	0.002003	0.000023	1.16%	0.001975	0.002061	0.00195	10,888,089.00
Mar 14 2024	0.00198	-0.000191	-8.80%	0.002169	0.002456	0.001975	11,797,683.00
Mar 13 2024	0.002171	0.000174	8.69%	0.001996	0.0022	0.001995	10,528,194.00
Mar 12 2024	0.001997	-0.000033	-1.63%	0.002034	0.002157	0.001976	15,102,761.00
Mar 11 2024	0.002029	-0.000014	-0.69%	0.002051	0.002063	0.001946	12,472,024.00
Mar 10 2024	0.002043	0.000012	0.59%	0.00203	0.00209	0.002018	11,159,902.00
Mar 09 2024	0.002031	0.000127	6.64%	0.001897	0.002176	0.001878	12,494,004.00
Mar 08 2024	0.001904	-0.000025	-1.30%	0.001919	0.002094	0.001895	12,015,604.00
Mar 07 2024	0.00193	0.000044	2.33%	0.001888	0.00219	0.00183	13,922,397.00

Credit Mutuel Arkea null

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions