Crypto exchange Kraken
Market [unlinked] / USD
Identifier on Kraken: 0GUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.1390 USD | 12,975.6071 | 1.1470 USD | 1.1240 USD | 1.1470 USD | 1.1250 USD |
| 2025-12-04 | 1.2050 USD | 154,247.8264 | 1.1930 USD | 1.1810 USD | 1.2310 USD | 1.2010 USD |
| 2025-12-03 | 1.1820 USD | 39,029.4758 | 1.1730 USD | 1.1690 USD | 1.2060 USD | 1.1740 USD |
| 2025-12-02 | 1.2020 USD | 572,024.8966 | 1.1580 USD | 1.1420 USD | 1.2220 USD | 1.2040 USD |
| 2025-12-01 | 1.1390 USD | 9,832.2103 | 1.1520 USD | 1.1220 USD | 1.1760 USD | 1.1290 USD |
| 2025-11-30 | 1.1850 USD | 55,180.3538 | 1.2030 USD | 1.1560 USD | 1.2030 USD | 1.1740 USD |
| 2025-11-29 | 1.2340 USD | 591,747.9049 | 1.2250 USD | 1.2030 USD | 1.2500 USD | 1.2250 USD |
| 2025-11-28 | 1.2350 USD | 865,016.4913 | 1.2410 USD | 1.1850 USD | 1.2660 USD | 1.1940 USD |
| 2025-11-27 | 1.2160 USD | 575,060.2985 | 1.2030 USD | 1.1810 USD | 1.2410 USD | 1.2410 USD |
| 2025-11-26 | 1.2020 USD | 585,390.6457 | 1.2290 USD | 1.1580 USD | 1.2320 USD | 1.1800 USD |
| 2025-11-25 | 1.2100 USD | 114,798.2983 | 1.2670 USD | 1.1740 USD | 1.2770 USD | 1.1820 USD |
| 2025-11-24 | 1.2980 USD | 105,977.8719 | 1.3070 USD | 1.1990 USD | 1.3600 USD | 1.2340 USD |
| 2025-11-23 | 1.3810 USD | 218,140.3658 | 1.2680 USD | 1.2260 USD | 1.6310 USD | 1.2810 USD |
| 2025-11-22 | 1.2570 USD | 236,030.7843 | 1.1420 USD | 1.1350 USD | 1.4300 USD | 1.3420 USD |
| 2025-11-21 | 1.2070 USD | 254,381.3228 | 1.1050 USD | 1.0920 USD | 1.3040 USD | 1.1150 USD |
| 2025-11-20 | 1.1610 USD | 3,167.5967 | 1.1720 USD | 1.1360 USD | 1.1720 USD | 1.1360 USD |
| 2025-11-19 | 1.2260 USD | 6,446.1041 | 1.2550 USD | 1.1980 USD | 1.2640 USD | 1.2250 USD |
| 2025-11-18 | 1.1890 USD | 13,466.2038 | 1.1880 USD | 1.1410 USD | 1.2350 USD | 1.2330 USD |
| 2025-11-17 | 1.2270 USD | 27,271.7473 | 1.2550 USD | 1.1730 USD | 1.2920 USD | 1.1810 USD |
| 2025-11-16 | 1.3540 USD | 249,757.2633 | 1.3550 USD | 1.2320 USD | 1.4590 USD | 1.2510 USD |
| 2025-11-15 | 1.2680 USD | 225,798.9641 | 1.2300 USD | 1.1980 USD | 1.3390 USD | 1.2980 USD |
| 2025-11-14 | 1.2490 USD | 36,490.8195 | 1.3000 USD | 1.2140 USD | 1.3020 USD | 1.2390 USD |
| 2025-11-13 | 1.3710 USD | 173,640.1215 | 1.3590 USD | 1.2420 USD | 1.4890 USD | 1.2420 USD |
| 2025-11-12 | 1.4230 USD | 429,721.4522 | 1.3360 USD | 1.2830 USD | 1.5050 USD | 1.2920 USD |
| 2025-11-11 | 1.4090 USD | 88,137.5376 | 1.5340 USD | 1.3140 USD | 1.5340 USD | 1.3390 USD |
| 2025-11-10 | 1.7150 USD | 65,445.4244 | 1.7040 USD | 1.6110 USD | 1.8090 USD | 1.6730 USD |
| 2025-11-09 | 1.7350 USD | 406,734.0109 | 1.5010 USD | 1.3980 USD | 2.0140 USD | 1.6790 USD |
| 2025-11-08 | 1.5580 USD | 562,701.5714 | 1.1060 USD | 1.1060 USD | 1.9900 USD | 1.6910 USD |
| 2025-11-07 | 1.0310 USD | 156,784.3377 | 1.0140 USD | 0.9750 USD | 1.0940 USD | 1.0840 USD |
| 2025-11-06 | 1.0530 USD | 125,292.3759 | 1.1250 USD | 0.9940 USD | 1.1250 USD | 1.0110 USD |
| 2025-11-05 | 1.1640 USD | 240,976.5322 | 1.1680 USD | 1.0760 USD | 1.2260 USD | 1.1200 USD |
| 2025-11-04 | 1.1630 USD | 79,843.8591 | 1.2380 USD | 1.1380 USD | 1.2450 USD | 1.1530 USD |
| 2025-11-03 | 1.1680 USD | 330,259.5917 | 0.9760 USD | 0.9720 USD | 1.5960 USD | 1.4650 USD |
| 2025-11-02 | 1.0670 USD | 33,683.9851 | 1.0790 USD | 0.9970 USD | 1.0960 USD | 1.0060 USD |
| 2025-11-01 | 1.1180 USD | 61,393.5909 | 1.0840 USD | 1.0660 USD | 1.1550 USD | 1.0790 USD |
| 2025-10-31 | 1.1830 USD | 139,514.2776 | 1.1680 USD | 1.1370 USD | 1.2270 USD | 1.1420 USD |
| 2025-10-30 | 1.3420 USD | 130,959.3179 | 1.4760 USD | 1.2140 USD | 1.5000 USD | 1.2140 USD |
| 2025-10-29 | 1.5170 USD | 124,262.0416 | 1.5730 USD | 1.4580 USD | 1.6050 USD | 1.4640 USD |
| 2025-10-28 | 1.6330 USD | 37,719.1759 | 1.5880 USD | 1.5620 USD | 1.7180 USD | 1.6530 USD |
| 2025-10-27 | 1.6710 USD | 66,166.5887 | 1.7720 USD | 1.5860 USD | 1.8190 USD | 1.5960 USD |
| 2025-10-26 | 1.7600 USD | 32,683.9187 | 1.7490 USD | 1.7230 USD | 1.7930 USD | 1.7650 USD |
| 2025-10-25 | 1.7430 USD | 11,651.8209 | 1.7560 USD | 1.7240 USD | 1.7600 USD | 1.7290 USD |
| 2025-10-24 | 1.7710 USD | 44,042.2878 | 1.7560 USD | 1.7340 USD | 1.8100 USD | 1.7650 USD |
| 2025-10-23 | 1.7830 USD | 51,415.7908 | 1.8030 USD | 1.7580 USD | 1.8400 USD | 1.7680 USD |
| 2025-10-22 | 1.8530 USD | 16,326.6326 | 1.8990 USD | 1.7820 USD | 1.9470 USD | 1.7970 USD |
| 2025-10-21 | 2.0840 USD | 278,655.7586 | 1.9370 USD | 1.9170 USD | 2.2800 USD | 2.0070 USD |
| 2025-10-20 | 1.8470 USD | 54,401.7430 | 1.8030 USD | 1.7400 USD | 1.9620 USD | 1.8720 USD |
| 2025-10-19 | 1.7760 USD | 6,587.5455 | 1.8150 USD | 1.7470 USD | 1.8150 USD | 1.7570 USD |
| 2025-10-18 | 1.8780 USD | 14,205.7055 | 1.8600 USD | 1.8400 USD | 1.9060 USD | 1.8400 USD |
| 2025-10-17 | 1.8690 USD | 385,761.8248 | 1.9680 USD | 1.7690 USD | 1.9990 USD | 1.8810 USD |
12