Market [unlinked] / USD
Identifier on Kraken: GUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-15 |
0.0116 USD |
160,601.1161 |
0.0117 USD |
0.0111 USD |
0.0117 USD |
0.0111 USD |
| 2025-09-14 |
0.0120 USD |
220,374.7887 |
0.0124 USD |
0.0116 USD |
0.0124 USD |
0.0116 USD |
| 2025-09-13 |
0.0120 USD |
116,815.8296 |
0.0120 USD |
0.0120 USD |
0.0121 USD |
0.0121 USD |
| 2025-09-12 |
0.0117 USD |
141,754.7789 |
0.0119 USD |
0.0117 USD |
0.0119 USD |
0.0119 USD |
| 2025-09-11 |
0.0118 USD |
109,212.3578 |
0.0119 USD |
0.0117 USD |
0.0119 USD |
0.0118 USD |
| 2025-09-10 |
0.0118 USD |
56,872.8870 |
0.0117 USD |
0.0117 USD |
0.0120 USD |
0.0119 USD |
| 2025-09-09 |
0.0118 USD |
387,545.8427 |
0.0118 USD |
0.0116 USD |
0.0119 USD |
0.0116 USD |
| 2025-09-08 |
0.0114 USD |
94,701.3701 |
0.0113 USD |
0.0113 USD |
0.0116 USD |
0.0116 USD |
| 2025-09-07 |
0.0000 USD |
0.0000 |
0.0111 USD |
0.0111 USD |
0.0111 USD |
0.0111 USD |
| 2025-09-06 |
0.0111 USD |
24,362.1331 |
0.0112 USD |
0.0110 USD |
0.0112 USD |
0.0111 USD |
| 2025-09-05 |
0.0112 USD |
17,665.6859 |
0.0112 USD |
0.0111 USD |
0.0113 USD |
0.0111 USD |
| 2025-09-04 |
0.0112 USD |
147,092.9108 |
0.0115 USD |
0.0111 USD |
0.0115 USD |
0.0111 USD |
| 2025-09-03 |
0.0114 USD |
8,644.5200 |
0.0114 USD |
0.0114 USD |
0.0115 USD |
0.0115 USD |
| 2025-09-02 |
0.0114 USD |
482,957.7065 |
0.0112 USD |
0.0112 USD |
0.0114 USD |
0.0114 USD |
| 2025-09-01 |
0.0114 USD |
604,523.0897 |
0.0115 USD |
0.0112 USD |
0.0117 USD |
0.0113 USD |
| 2025-08-31 |
0.0119 USD |
7,187.7309 |
0.0118 USD |
0.0118 USD |
0.0121 USD |
0.0118 USD |
| 2025-08-30 |
0.0117 USD |
28,232.5978 |
0.0115 USD |
0.0115 USD |
0.0118 USD |
0.0117 USD |
| 2025-08-29 |
0.0117 USD |
67,322.9818 |
0.0122 USD |
0.0117 USD |
0.0122 USD |
0.0118 USD |
| 2025-08-28 |
0.0120 USD |
102,683.2960 |
0.0117 USD |
0.0117 USD |
0.0121 USD |
0.0120 USD |
| 2025-08-27 |
0.0117 USD |
305,606.2503 |
0.0117 USD |
0.0115 USD |
0.0119 USD |
0.0119 USD |
| 2025-08-26 |
0.0113 USD |
9,452.4777 |
0.0112 USD |
0.0112 USD |
0.0115 USD |
0.0115 USD |
| 2025-08-25 |
0.0115 USD |
397,105.7044 |
0.0118 USD |
0.0111 USD |
0.0118 USD |
0.0112 USD |
| 2025-08-24 |
0.0119 USD |
25,361.8194 |
0.0120 USD |
0.0117 USD |
0.0121 USD |
0.0119 USD |
| 2025-08-23 |
0.0120 USD |
312,289.5611 |
0.0120 USD |
0.0120 USD |
0.0122 USD |
0.0121 USD |
| 2025-08-22 |
0.0114 USD |
101,988.7921 |
0.0114 USD |
0.0111 USD |
0.0115 USD |
0.0111 USD |
| 2025-08-21 |
0.0115 USD |
2,824.0713 |
0.0117 USD |
0.0114 USD |
0.0117 USD |
0.0114 USD |
| 2025-08-20 |
0.0114 USD |
104,690.5168 |
0.0113 USD |
0.0113 USD |
0.0116 USD |
0.0113 USD |
| 2025-08-19 |
0.0115 USD |
30,317.9900 |
0.0114 USD |
0.0114 USD |
0.0118 USD |
0.0117 USD |
| 2025-08-18 |
0.0115 USD |
210,302.3015 |
0.0119 USD |
0.0115 USD |
0.0119 USD |
0.0115 USD |
| 2025-08-17 |
0.0123 USD |
106,201.2276 |
0.0123 USD |
0.0122 USD |
0.0124 USD |
0.0123 USD |
| 2025-08-16 |
0.0121 USD |
100,663.0651 |
0.0121 USD |
0.0120 USD |
0.0121 USD |
0.0121 USD |
| 2025-08-15 |
0.0119 USD |
19,260.0424 |
0.0120 USD |
0.0116 USD |
0.0122 USD |
0.0120 USD |
| 2025-08-14 |
0.0126 USD |
750,774.8694 |
0.0130 USD |
0.0123 USD |
0.0133 USD |
0.0124 USD |
| 2025-08-13 |
0.0131 USD |
27,108.2031 |
0.0128 USD |
0.0127 USD |
0.0132 USD |
0.0132 USD |
| 2025-08-12 |
0.0121 USD |
1,279.1222 |
0.0119 USD |
0.0119 USD |
0.0121 USD |
0.0121 USD |