Market [unlinked] / USD
Identifier on Kraken: 0GUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
2.0050 USD |
171,066.3499 |
2.0260 USD |
1.9290 USD |
2.0880 USD |
1.9500 USD |
| 2025-10-15 |
2.1490 USD |
86,107.0960 |
2.1780 USD |
2.0820 USD |
2.2090 USD |
2.1010 USD |
| 2025-10-14 |
2.1880 USD |
72,631.2867 |
2.3520 USD |
2.0760 USD |
2.3570 USD |
2.1920 USD |
| 2025-10-13 |
2.2860 USD |
96,248.0200 |
2.2870 USD |
2.2130 USD |
2.3420 USD |
2.3400 USD |
| 2025-10-12 |
2.1760 USD |
54,059.4178 |
2.1870 USD |
2.1300 USD |
2.2560 USD |
2.1870 USD |
| 2025-10-11 |
2.2820 USD |
153,724.5306 |
2.1590 USD |
2.1460 USD |
2.4450 USD |
2.2120 USD |
| 2025-10-10 |
2.5800 USD |
76,166.3749 |
2.6000 USD |
2.5090 USD |
2.6320 USD |
2.6150 USD |
| 2025-10-09 |
2.6610 USD |
289,181.8642 |
2.7910 USD |
2.5980 USD |
2.7950 USD |
2.6110 USD |
| 2025-10-08 |
2.8120 USD |
149,365.0124 |
2.8450 USD |
2.7230 USD |
2.8590 USD |
2.8210 USD |
| 2025-10-07 |
2.9630 USD |
35,715.7786 |
3.0630 USD |
2.8850 USD |
3.0630 USD |
2.9320 USD |
| 2025-10-06 |
3.1320 USD |
196,197.2298 |
2.8940 USD |
2.8930 USD |
3.2500 USD |
3.1000 USD |
| 2025-10-05 |
2.9540 USD |
121,073.3566 |
2.9940 USD |
2.8650 USD |
3.0770 USD |
2.9680 USD |
| 2025-10-04 |
3.0910 USD |
90,748.4901 |
3.3440 USD |
2.9300 USD |
3.3440 USD |
2.9320 USD |
| 2025-10-03 |
2.9490 USD |
117,214.5014 |
2.7100 USD |
2.6770 USD |
3.1450 USD |
2.9910 USD |
| 2025-10-02 |
2.6700 USD |
188,637.7228 |
2.7640 USD |
2.4960 USD |
2.8420 USD |
2.6750 USD |
| 2025-10-01 |
2.8280 USD |
249,500.4289 |
2.5400 USD |
2.5300 USD |
3.2300 USD |
2.6550 USD |
| 2025-09-30 |
2.7070 USD |
42,828.7910 |
2.8800 USD |
2.6360 USD |
2.9010 USD |
2.7700 USD |
| 2025-09-29 |
3.6730 USD |
65,378.9365 |
3.7250 USD |
3.4440 USD |
3.7850 USD |
3.4470 USD |
| 2025-09-28 |
3.6340 USD |
90,976.2596 |
3.7300 USD |
3.4480 USD |
3.8780 USD |
3.6670 USD |
| 2025-09-27 |
3.7140 USD |
66,077.9229 |
3.6830 USD |
3.4570 USD |
3.9790 USD |
3.6490 USD |
| 2025-09-26 |
4.0680 USD |
183,444.3009 |
3.9130 USD |
3.7890 USD |
4.4230 USD |
4.0220 USD |
| 2025-09-25 |
4.2410 USD |
220,294.9095 |
5.0100 USD |
3.6700 USD |
5.0100 USD |
3.6890 USD |
| 2025-09-24 |
5.2400 USD |
332,007.2250 |
5.8420 USD |
4.8750 USD |
5.8700 USD |
5.0170 USD |
| 2025-09-23 |
5.8080 USD |
731,498.0464 |
4.8490 USD |
4.6120 USD |
7.1300 USD |
5.4770 USD |
| 2025-09-22 |
7.0080 USD |
1,654,836.4325 |
5.2560 USD |
3.2500 USD |
15.0000 USD |
5.1840 USD |
| 1970-01-01 |
0.0000 USD |
0.0000 |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |