Market [unlinked] / USD
Identifier on Kraken: 0GUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
0.5850 USD |
237,836.6949 |
0.6150 USD |
0.5720 USD |
0.6150 USD |
0.5730 USD |
| 2026-02-04 |
0.6360 USD |
187,140.8217 |
0.5960 USD |
0.5880 USD |
0.6600 USD |
0.6380 USD |
| 2026-02-03 |
0.6260 USD |
70,386.6467 |
0.6440 USD |
0.6070 USD |
0.6470 USD |
0.6150 USD |
| 2026-02-02 |
0.6370 USD |
58,923.7182 |
0.6350 USD |
0.6150 USD |
0.6520 USD |
0.6360 USD |
| 2026-02-01 |
0.6890 USD |
103,050.2865 |
0.7460 USD |
0.6360 USD |
0.7460 USD |
0.6490 USD |
| 2026-01-31 |
0.7870 USD |
273,194.7864 |
0.8460 USD |
0.6770 USD |
0.8830 USD |
0.7140 USD |
| 2026-01-30 |
0.8280 USD |
870,919.4325 |
0.7320 USD |
0.7290 USD |
0.8880 USD |
0.8290 USD |
| 2026-01-29 |
0.7610 USD |
354,826.6752 |
0.8070 USD |
0.7210 USD |
0.8070 USD |
0.7310 USD |
| 2026-01-28 |
0.8410 USD |
722,339.3060 |
0.8430 USD |
0.8030 USD |
0.8830 USD |
0.8050 USD |
| 2026-01-27 |
0.9030 USD |
16,426.8208 |
0.9090 USD |
0.8870 USD |
0.9150 USD |
0.9110 USD |
| 2026-01-26 |
0.8860 USD |
128,412.3124 |
0.8900 USD |
0.8600 USD |
0.9020 USD |
0.8980 USD |
| 2026-01-25 |
1.1490 USD |
899,634.3741 |
1.1460 USD |
0.9590 USD |
1.2100 USD |
0.9870 USD |
| 2026-01-24 |
1.0880 USD |
1,948,399.7256 |
1.0320 USD |
1.0260 USD |
1.1770 USD |
1.1060 USD |
| 2026-01-23 |
0.8850 USD |
524,500.7719 |
0.8230 USD |
0.8210 USD |
0.9240 USD |
0.8620 USD |
| 2026-01-22 |
0.7660 USD |
99,121.8600 |
0.7580 USD |
0.7530 USD |
0.7810 USD |
0.7600 USD |
| 2026-01-21 |
0.7600 USD |
190,979.0289 |
0.7510 USD |
0.7330 USD |
0.7730 USD |
0.7440 USD |
| 2026-01-20 |
0.7740 USD |
503,773.3329 |
0.8000 USD |
0.7590 USD |
0.8160 USD |
0.7630 USD |
| 2026-01-19 |
0.7990 USD |
486,329.3036 |
0.8450 USD |
0.7530 USD |
0.8450 USD |
0.7960 USD |
| 2026-01-18 |
0.8770 USD |
9,285.1583 |
0.8850 USD |
0.8680 USD |
0.8880 USD |
0.8740 USD |
| 2026-01-17 |
0.8810 USD |
33,816.9132 |
0.8900 USD |
0.8740 USD |
0.8940 USD |
0.8860 USD |
| 2026-01-16 |
0.8630 USD |
24,874.9503 |
0.8620 USD |
0.8450 USD |
0.8920 USD |
0.8790 USD |
| 2026-01-15 |
0.8560 USD |
77,483.8616 |
0.8850 USD |
0.8360 USD |
0.8950 USD |
0.8630 USD |
| 2026-01-14 |
0.8790 USD |
59,226.8457 |
0.8920 USD |
0.8720 USD |
0.8980 USD |
0.8830 USD |
| 2026-01-13 |
0.8370 USD |
15,233.1958 |
0.8450 USD |
0.8260 USD |
0.8720 USD |
0.8690 USD |
| 2026-01-12 |
0.8660 USD |
24,904.4183 |
0.8750 USD |
0.8420 USD |
0.8860 USD |
0.8580 USD |
| 2026-01-11 |
0.8830 USD |
90,343.9988 |
0.8670 USD |
0.8550 USD |
0.8940 USD |
0.8660 USD |
| 2026-01-10 |
0.8880 USD |
21,569.6082 |
0.8940 USD |
0.8780 USD |
0.8940 USD |
0.8860 USD |
| 2026-01-09 |
0.8990 USD |
29,966.1783 |
0.9130 USD |
0.8810 USD |
0.9130 USD |
0.8920 USD |
| 2026-01-08 |
0.9320 USD |
100,824.3503 |
0.9640 USD |
0.8990 USD |
0.9640 USD |
0.9110 USD |
| 2026-01-07 |
0.9580 USD |
643,721.7517 |
0.9780 USD |
0.9430 USD |
0.9790 USD |
0.9660 USD |
| 2026-01-06 |
0.9740 USD |
373,579.7646 |
0.9930 USD |
0.9340 USD |
1.0020 USD |
0.9400 USD |
| 2026-01-05 |
0.9820 USD |
428,137.0816 |
0.9910 USD |
0.9650 USD |
1.0230 USD |
0.9690 USD |
| 2026-01-04 |
0.9860 USD |
206,813.5009 |
0.9970 USD |
0.9760 USD |
1.0080 USD |
0.9850 USD |
| 2026-01-03 |
1.0070 USD |
151,317.7766 |
0.9870 USD |
0.9720 USD |
1.0580 USD |
0.9930 USD |
| 2026-01-02 |
0.9650 USD |
29,225.8526 |
0.9800 USD |
0.9540 USD |
0.9800 USD |
0.9750 USD |
| 2026-01-01 |
0.9660 USD |
9,795.1683 |
0.9800 USD |
0.9470 USD |
0.9870 USD |
0.9580 USD |
| 2025-12-31 |
0.9900 USD |
27,760.1549 |
1.0110 USD |
0.9690 USD |
1.0150 USD |
0.9840 USD |
| 2025-12-30 |
1.0200 USD |
215,030.9894 |
1.0060 USD |
0.9620 USD |
1.1130 USD |
1.0100 USD |
| 2025-12-29 |
1.0540 USD |
420,325.6636 |
0.9420 USD |
0.9370 USD |
1.1200 USD |
1.0640 USD |
| 2025-12-28 |
0.9740 USD |
219,351.3763 |
1.0180 USD |
0.9280 USD |
1.0180 USD |
0.9350 USD |
| 2025-12-27 |
1.0320 USD |
884,136.6938 |
0.9950 USD |
0.9790 USD |
1.1120 USD |
1.0130 USD |
| 2025-12-26 |
1.1560 USD |
1,333,930.2443 |
1.0420 USD |
1.0420 USD |
1.2440 USD |
1.1690 USD |
| 2025-12-25 |
0.8700 USD |
320,207.2954 |
0.8030 USD |
0.8030 USD |
0.8950 USD |
0.8720 USD |
| 2025-12-24 |
0.7910 USD |
67,490.3598 |
0.8030 USD |
0.7790 USD |
0.8080 USD |
0.7990 USD |
| 2025-12-23 |
0.8050 USD |
41,808.8662 |
0.8210 USD |
0.7870 USD |
0.8210 USD |
0.8070 USD |
| 2025-12-22 |
0.8180 USD |
1,613,621.9174 |
0.7740 USD |
0.7530 USD |
0.8890 USD |
0.8120 USD |
| 2025-12-21 |
0.7890 USD |
52,683.2941 |
0.8020 USD |
0.7780 USD |
0.8020 USD |
0.7830 USD |
| 2025-12-20 |
0.7790 USD |
177,331.2958 |
0.7680 USD |
0.7640 USD |
0.7900 USD |
0.7760 USD |
| 2025-12-19 |
0.8460 USD |
1,589,700.6517 |
0.7130 USD |
0.7010 USD |
1.4920 USD |
0.7720 USD |
| 2025-12-18 |
0.7320 USD |
444,871.7297 |
0.7580 USD |
0.7060 USD |
0.7580 USD |
0.7250 USD |