Get our best money-saving hacks and pro tips now

Binance USD USD (BUSD-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.999722

-0.000160

(-0.02%)

As of 05:17AM UTC. Market open.

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	0.999687	1.000527	0.999250	0.999722	0.999722	3,209,761,024
30 Mar 2023	0.999888	1.000734	0.999058	0.999739	0.999739	3,739,092,264
29 Mar 2023	0.999926	1.000820	0.999383	0.999866	0.999866	3,672,321,722
28 Mar 2023	0.999632	1.000279	0.998501	0.999972	0.999972	3,396,703,216
27 Mar 2023	0.999963	1.000343	0.998497	0.999712	0.999712	3,675,658,933
26 Mar 2023	0.999628	1.000301	0.999009	0.999929	0.999929	2,623,950,443
25 Mar 2023	1.000056	1.000583	0.998704	0.999589	0.999589	2,833,230,626
24 Mar 2023	0.999542	1.000330	0.992059	0.999902	0.999902	3,493,981,618
23 Mar 2023	0.999512	1.001209	0.998610	0.999457	0.999457	4,637,725,760
22 Mar 2023	0.999934	1.001422	0.997591	0.999682	0.999682	5,620,927,032
21 Mar 2023	0.998928	1.001332	0.998058	0.999712	0.999712	6,530,841,589
20 Mar 2023	1.000167	1.001704	0.998531	0.998979	0.998979	7,853,575,129
19 Mar 2023	0.999478	1.001342	0.999185	0.999996	0.999996	6,634,035,727
18 Mar 2023	1.001032	1.002627	0.998767	0.999504	0.999504	7,887,178,563
17 Mar 2023	1.000294	1.002404	0.999149	1.001011	1.001011	9,210,097,462
16 Mar 2023	1.000431	1.001205	0.999066	1.000201	1.000201	6,207,065,917
15 Mar 2023	0.999645	1.001422	0.998240	1.000406	1.000406	8,627,944,845
14 Mar 2023	1.000853	1.004577	0.998228	0.999822	0.999822	10,341,463,963
13 Mar 2023	1.003554	1.005992	0.998314	1.000898	1.000898	10,234,445,499
12 Mar 2023	1.000506	1.010745	1.000078	1.003463	1.003463	5,998,975,404
11 Mar 2023	0.998757	1.004133	0.994765	1.000571	1.000571	8,263,868,697
10 Mar 2023	1.000271	1.001321	0.998276	0.998928	0.998928	9,735,453,228
09 Mar 2023	1.000481	1.001135	0.999583	1.000232	1.000232	6,658,347,091
08 Mar 2023	1.000513	1.001406	0.999556	1.000376	1.000376	5,054,431,571
07 Mar 2023	1.000256	1.001179	0.999577	1.000536	1.000536	5,374,912,844
06 Mar 2023	1.000177	1.000799	0.999773	1.000290	1.000290	4,405,313,885
05 Mar 2023	1.000310	1.001035	0.999797	1.000182	1.000182	3,485,513,960
04 Mar 2023	1.000445	1.000783	0.999591	1.000198	1.000198	3,117,734,288
03 Mar 2023	1.000443	1.000630	0.999091	1.000499	1.000499	7,805,398,164
02 Mar 2023	1.000267	1.000856	0.999672	1.000141	1.000141	5,653,328,850
01 Mar 2023	1.000278	1.000822	0.999739	1.000308	1.000308	6,203,805,231
28 Feb 2023	1.000558	1.001049	0.999725	1.000194	1.000194	5,245,873,659
27 Feb 2023	1.000439	1.001022	0.999460	1.000456	1.000456	5,700,055,415
26 Feb 2023	1.000086	1.001098	0.999533	1.000367	1.000367	4,351,628,128
25 Feb 2023	1.000302	1.000668	0.999763	1.000029	1.000029	4,631,043,675
24 Feb 2023	1.000265	1.000636	0.999713	1.000300	1.000300	7,836,512,395
23 Feb 2023	1.000392	1.000916	0.999640	1.000296	1.000296	8,375,888,762
22 Feb 2023	1.000170	1.000910	0.999673	1.000246	1.000246	8,733,101,110
21 Feb 2023	1.000176	1.000559	0.999832	1.000264	1.000264	9,098,592,418
20 Feb 2023	1.000107	1.001045	0.999637	1.000266	1.000266	8,858,413,284
19 Feb 2023	1.000049	1.000851	0.999507	1.000176	1.000176	7,221,566,629
18 Feb 2023	1.000381	1.000734	0.999540	1.000107	1.000107	5,669,919,428
17 Feb 2023	0.999904	1.000970	0.999607	1.000367	1.000367	10,925,339,827
16 Feb 2023	1.000223	1.000585	0.999390	0.999839	0.999839	12,921,628,601
15 Feb 2023	0.999885	1.000956	0.999432	1.000083	1.000083	9,836,495,499
14 Feb 2023	0.999330	1.000481	0.999149	0.999911	0.999911	9,965,831,170
13 Feb 2023	1.000289	1.000572	0.998789	0.999384	0.999384	13,149,065,983
12 Feb 2023	1.000314	1.000642	0.999456	1.000150	1.000150	6,465,453,371
11 Feb 2023	1.000054	1.000500	0.999725	1.000131	1.000131	6,536,126,788
10 Feb 2023	1.000037	1.000583	0.999547	1.000144	1.000144	10,690,053,118
09 Feb 2023	1.000219	1.000591	0.999577	0.999948	0.999948	13,062,333,376
08 Feb 2023	1.000048	1.000710	0.999578	1.000251	1.000251	9,820,990,205
07 Feb 2023	1.000085	1.000915	0.999647	1.000040	1.000040	10,335,606,338
06 Feb 2023	1.000220	1.000782	0.999542	1.000138	1.000138	8,930,395,812
05 Feb 2023	1.000098	1.001308	0.999173	0.999909	0.999909	8,511,186,142
04 Feb 2023	1.000253	1.001001	0.999515	0.999815	0.999815	6,427,553,818
03 Feb 2023	1.000103	1.001136	0.999306	1.000506	1.000506	10,396,860,694
02 Feb 2023	1.000159	1.001199	0.999293	1.000626	1.000626	11,725,436,616
01 Feb 2023	1.000444	1.001209	0.999283	1.000206	1.000206	9,542,750,777
31 Jan 2023	1.000492	1.001213	0.999574	1.000447	1.000447	8,063,170,961
30 Jan 2023	1.000151	1.001060	0.999254	1.000379	1.000379	10,428,612,037
29 Jan 2023	1.000084	1.001074	0.999429	1.000134	1.000134	9,746,561,339
28 Jan 2023	0.999908	1.000766	0.999321	1.000075	1.000075	5,914,540,244
27 Jan 2023	1.000236	1.000921	0.999434	1.000126	1.000126	9,836,689,611
26 Jan 2023	1.000012	1.000939	0.999560	1.000161	1.000161	9,758,697,608
25 Jan 2023	1.000109	1.001070	0.999349	1.000209	1.000209	11,236,079,383
24 Jan 2023	0.999978	1.001362	0.999192	0.999730	0.999730	9,652,102,211
23 Jan 2023	1.000667	1.001041	0.999433	0.999910	0.999910	10,191,369,522
22 Jan 2023	0.999982	1.000946	0.999188	1.000562	1.000562	9,123,656,886
21 Jan 2023	0.999581	1.001127	0.999070	0.999626	0.999626	11,570,534,939
20 Jan 2023	1.000182	1.001217	0.999095	0.999551	0.999551	10,362,083,244
19 Jan 2023	0.999635	1.000944	0.999592	1.000119	1.000119	7,315,787,461
18 Jan 2023	1.000113	1.001319	0.999457	0.999987	0.999987	10,437,553,279
17 Jan 2023	1.000178	1.001264	0.999387	1.000538	1.000538	8,569,004,353
16 Jan 2023	1.000005	1.001118	0.999274	1.000155	1.000155	8,997,658,789
15 Jan 2023	1.000456	1.000869	0.999287	1.000024	1.000024	7,356,561,754
14 Jan 2023	1.000338	1.001121	0.999294	1.000466	1.000466	13,600,786,556
13 Jan 2023	1.000316	1.001107	0.999353	1.000313	1.000313	9,302,227,884
12 Jan 2023	0.999807	1.001198	0.999338	1.000319	1.000319	11,090,304,091
11 Jan 2023	1.000257	1.000995	0.999194	1.000029	1.000029	6,484,461,952
10 Jan 2023	1.000238	1.001171	0.999312	1.000235	1.000235	5,716,619,108
09 Jan 2023	1.000886	1.001337	0.999339	0.999786	0.999786	7,449,659,964
08 Jan 2023	1.000181	1.001390	0.999568	1.000978	1.000978	3,070,320,860
07 Jan 2023	1.000405	1.000982	0.999561	1.000277	1.000277	2,321,828,768
06 Jan 2023	1.000059	1.001106	0.999402	1.000287	1.000287	5,219,509,726
05 Jan 2023	1.000465	1.002400	0.999514	1.000031	1.000031	4,390,715,813
04 Jan 2023	1.000283	1.001420	0.999499	1.000349	1.000349	5,848,512,182
03 Jan 2023	1.000155	1.000877	0.999516	1.000282	1.000282	4,000,802,165
02 Jan 2023	1.000351	1.001246	0.999559	1.000104	1.000104	3,472,526,101
01 Jan 2023	1.000229	1.001018	0.999799	1.000340	1.000340	2,236,386,722
31 Dec 2022	1.000207	1.001225	0.999752	1.000225	1.000225	2,690,117,726
30 Dec 2022	1.000700	1.000998	0.999308	1.000102	1.000102	4,282,713,395
29 Dec 2022	1.000193	1.001060	0.999324	1.000707	1.000707	4,528,743,837
28 Dec 2022	1.000359	1.000852	0.999272	1.000194	1.000194	5,136,431,856
27 Dec 2022	1.000190	1.001180	0.999271	1.000128	1.000128	4,511,338,382
26 Dec 2022	1.000316	1.000708	0.999307	1.000247	1.000247	2,891,652,706
25 Dec 2022	1.000269	1.001002	0.999370	1.000260	1.000260	2,742,694,443
24 Dec 2022	1.000143	1.000749	0.999422	1.000264	1.000264	1,966,930,385
23 Dec 2022	1.000583	1.000999	0.999488	1.000169	1.000169	3,799,544,918
22 Dec 2022	0.999776	1.000861	0.999224	1.000607	1.000607	4,095,404,239
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,369.80+57.40(+0.78%)

ASX 2007,175.20+52.90(+0.74%)

AUD/USD0.6715-0.0002(-0.03%)

OIL74.30-0.07(-0.09%)

GOLD1,997.10-0.60(-0.03%)

Bitcoin AUD41,922.66-613.75(-1.44%)

Get our best money-saving hacks and pro tips now

Binance USD USD (BUSD-USD)

ALL ORDS
7,369.80
+57.40(+0.78%)

ASX 200
7,175.20
+52.90(+0.74%)

AUD/USD
0.6715
-0.0002(-0.03%)

OIL
74.30
-0.07(-0.09%)

GOLD
1,997.10
-0.60(-0.03%)

Bitcoin AUD
41,922.66
-613.75(-1.44%)