Market [unlinked] / USD
Identifier on Kraken: GUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.0061 USD |
2,196,993.1143 |
0.0062 USD |
0.0059 USD |
0.0063 USD |
0.0059 USD |
| 2025-11-03 |
0.0064 USD |
3,364,680.2881 |
0.0070 USD |
0.0062 USD |
0.0070 USD |
0.0062 USD |
| 2025-11-02 |
0.0070 USD |
257,496.9127 |
0.0070 USD |
0.0070 USD |
0.0071 USD |
0.0071 USD |
| 2025-11-01 |
0.0068 USD |
160,058.0203 |
0.0068 USD |
0.0068 USD |
0.0069 USD |
0.0069 USD |
| 2025-10-31 |
0.0068 USD |
422,745.0499 |
0.0068 USD |
0.0068 USD |
0.0068 USD |
0.0068 USD |
| 2025-10-30 |
0.0070 USD |
221,882.0309 |
0.0072 USD |
0.0067 USD |
0.0072 USD |
0.0067 USD |
| 2025-10-29 |
0.0071 USD |
774,500.3546 |
0.0072 USD |
0.0070 USD |
0.0074 USD |
0.0072 USD |
| 2025-10-28 |
0.0074 USD |
65,288.4313 |
0.0074 USD |
0.0073 USD |
0.0075 USD |
0.0075 USD |
| 2025-10-27 |
0.0075 USD |
664,824.1749 |
0.0075 USD |
0.0073 USD |
0.0076 USD |
0.0074 USD |
| 2025-10-26 |
0.0073 USD |
135,213.5387 |
0.0072 USD |
0.0072 USD |
0.0074 USD |
0.0073 USD |
| 2025-10-25 |
0.0072 USD |
1,134,979.1343 |
0.0072 USD |
0.0072 USD |
0.0073 USD |
0.0073 USD |
| 2025-10-24 |
0.0074 USD |
56,952.0358 |
0.0074 USD |
0.0073 USD |
0.0075 USD |
0.0074 USD |
| 2025-10-23 |
0.0073 USD |
617,276.0403 |
0.0072 USD |
0.0072 USD |
0.0074 USD |
0.0074 USD |
| 2025-10-22 |
0.0074 USD |
1,319,608.1023 |
0.0074 USD |
0.0071 USD |
0.0074 USD |
0.0071 USD |
| 2025-10-21 |
0.0073 USD |
58,529.7578 |
0.0074 USD |
0.0073 USD |
0.0074 USD |
0.0074 USD |
| 2025-10-20 |
0.0077 USD |
31,157.1578 |
0.0075 USD |
0.0075 USD |
0.0077 USD |
0.0077 USD |
| 2025-10-19 |
0.0075 USD |
113,241.3814 |
0.0075 USD |
0.0074 USD |
0.0076 USD |
0.0076 USD |
| 2025-10-18 |
0.0075 USD |
25,650.3409 |
0.0075 USD |
0.0074 USD |
0.0075 USD |
0.0075 USD |
| 2025-10-17 |
0.0073 USD |
216,092.8315 |
0.0075 USD |
0.0070 USD |
0.0077 USD |
0.0074 USD |
| 2025-10-16 |
0.0078 USD |
61,295.8476 |
0.0078 USD |
0.0075 USD |
0.0079 USD |
0.0076 USD |
| 2025-10-15 |
0.0080 USD |
112,984.1164 |
0.0081 USD |
0.0078 USD |
0.0081 USD |
0.0078 USD |
| 2025-10-14 |
0.0079 USD |
685,782.1193 |
0.0084 USD |
0.0076 USD |
0.0084 USD |
0.0080 USD |
| 2025-10-13 |
0.0081 USD |
1,820,380.4808 |
0.0079 USD |
0.0078 USD |
0.0082 USD |
0.0082 USD |
| 2025-10-12 |
0.0073 USD |
8,262.0000 |
0.0073 USD |
0.0073 USD |
0.0073 USD |
0.0073 USD |
| 2025-10-11 |
0.0075 USD |
1,912,593.9846 |
0.0076 USD |
0.0070 USD |
0.0077 USD |
0.0077 USD |
| 2025-10-10 |
0.0084 USD |
4,962,241.2664 |
0.0097 USD |
0.0051 USD |
0.0098 USD |
0.0075 USD |
| 2025-10-09 |
0.0098 USD |
267,433.8195 |
0.0100 USD |
0.0096 USD |
0.0100 USD |
0.0097 USD |
| 2025-10-08 |
0.0099 USD |
201,204.7831 |
0.0100 USD |
0.0098 USD |
0.0101 USD |
0.0098 USD |
| 2025-10-07 |
0.0105 USD |
87,085.5353 |
0.0105 USD |
0.0104 USD |
0.0106 USD |
0.0104 USD |
| 2025-10-06 |
0.0103 USD |
166,749.9801 |
0.0102 USD |
0.0102 USD |
0.0106 USD |
0.0106 USD |
| 2025-10-05 |
0.0103 USD |
1,839,011.9431 |
0.0102 USD |
0.0102 USD |
0.0106 USD |
0.0105 USD |
| 2025-10-04 |
0.0104 USD |
275,236.4952 |
0.0104 USD |
0.0102 USD |
0.0105 USD |
0.0102 USD |
| 2025-10-03 |
0.0104 USD |
158,320.6686 |
0.0104 USD |
0.0103 USD |
0.0104 USD |
0.0104 USD |
| 2025-10-02 |
0.0105 USD |
152,551.3192 |
0.0104 USD |
0.0104 USD |
0.0105 USD |
0.0105 USD |
| 2025-10-01 |
0.0101 USD |
54,902.9812 |
0.0099 USD |
0.0098 USD |
0.0101 USD |
0.0101 USD |
| 2025-09-30 |
0.0098 USD |
330,487.4987 |
0.0100 USD |
0.0097 USD |
0.0100 USD |
0.0097 USD |
| 2025-09-29 |
0.0101 USD |
621.7600 |
0.0101 USD |
0.0101 USD |
0.0101 USD |
0.0101 USD |
| 2025-09-28 |
0.0099 USD |
91,714.9289 |
0.0099 USD |
0.0098 USD |
0.0100 USD |
0.0100 USD |
| 2025-09-27 |
0.0099 USD |
16,433.7511 |
0.0099 USD |
0.0099 USD |
0.0100 USD |
0.0100 USD |
| 2025-09-26 |
0.0098 USD |
340,735.9563 |
0.0099 USD |
0.0097 USD |
0.0100 USD |
0.0100 USD |
| 2025-09-25 |
0.0100 USD |
168,090.8398 |
0.0103 USD |
0.0099 USD |
0.0103 USD |
0.0101 USD |
| 2025-09-24 |
0.0103 USD |
72,531.8214 |
0.0103 USD |
0.0102 USD |
0.0105 USD |
0.0105 USD |
| 2025-09-23 |
0.0102 USD |
331,974.3600 |
0.0102 USD |
0.0100 USD |
0.0102 USD |
0.0101 USD |
| 2025-09-22 |
0.0103 USD |
728,620.3691 |
0.0110 USD |
0.0100 USD |
0.0111 USD |
0.0102 USD |
| 2025-09-21 |
0.0111 USD |
199.1367 |
0.0111 USD |
0.0111 USD |
0.0111 USD |
0.0111 USD |
| 2025-09-20 |
0.0111 USD |
8,091.4249 |
0.0111 USD |
0.0110 USD |
0.0111 USD |
0.0111 USD |
| 2025-09-19 |
0.0116 USD |
83,159.6521 |
0.0117 USD |
0.0115 USD |
0.0117 USD |
0.0115 USD |
| 2025-09-18 |
0.0116 USD |
207,612.7559 |
0.0115 USD |
0.0114 USD |
0.0116 USD |
0.0116 USD |
| 2025-09-17 |
0.0113 USD |
550,030.6982 |
0.0114 USD |
0.0111 USD |
0.0117 USD |
0.0117 USD |
| 2025-09-16 |
0.0116 USD |
192,315.9062 |
0.0111 USD |
0.0110 USD |
0.0120 USD |
0.0114 USD |