Market [unlinked] / USD
Identifier on Kraken: 0GUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
0.8370 USD |
79.5545 |
0.8370 USD |
0.8370 USD |
0.8370 USD |
0.8370 USD |
| 2025-12-16 |
0.8530 USD |
15,718.5926 |
0.8620 USD |
0.8380 USD |
0.8700 USD |
0.8540 USD |
| 2025-12-15 |
0.9070 USD |
35,446.8791 |
0.9170 USD |
0.9000 USD |
0.9210 USD |
0.9090 USD |
| 2025-12-14 |
0.9080 USD |
131,726.0493 |
0.9040 USD |
0.8780 USD |
0.9310 USD |
0.9050 USD |
| 2025-12-13 |
0.9160 USD |
196,823.7199 |
0.8800 USD |
0.8780 USD |
0.9500 USD |
0.9090 USD |
| 2025-12-12 |
0.9150 USD |
103,148.3335 |
0.9370 USD |
0.8760 USD |
0.9610 USD |
0.8830 USD |
| 2025-12-11 |
0.9880 USD |
11.3215 |
0.9880 USD |
0.9880 USD |
0.9880 USD |
0.9880 USD |
| 2025-12-10 |
1.0160 USD |
16,955.6086 |
1.0370 USD |
0.9920 USD |
1.0370 USD |
1.0000 USD |
| 2025-12-09 |
0.9720 USD |
20,032.4348 |
0.9910 USD |
0.9590 USD |
0.9930 USD |
0.9720 USD |
| 2025-12-08 |
0.9930 USD |
20,631.7083 |
0.9840 USD |
0.9840 USD |
1.0140 USD |
0.9980 USD |
| 2025-12-07 |
1.0090 USD |
59,751.6538 |
1.0200 USD |
0.9780 USD |
1.0370 USD |
0.9890 USD |
| 2025-12-06 |
1.0360 USD |
33,588.3890 |
1.0520 USD |
1.0170 USD |
1.0520 USD |
1.0400 USD |
| 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 |