Market [unlinked] / USD
Identifier on Kraken: GUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-07 |
0.0134 USD |
309.2257 |
0.0134 USD |
0.0134 USD |
0.0134 USD |
0.0134 USD |
| 2025-06-06 |
0.0131 USD |
64,422.2925 |
0.0128 USD |
0.0128 USD |
0.0134 USD |
0.0134 USD |
| 2025-06-05 |
0.0131 USD |
1,306,842.8469 |
0.0135 USD |
0.0127 USD |
0.0136 USD |
0.0127 USD |
| 2025-06-04 |
0.0137 USD |
64,852.7548 |
0.0137 USD |
0.0136 USD |
0.0139 USD |
0.0136 USD |
| 2025-06-03 |
0.0134 USD |
9,898.3835 |
0.0133 USD |
0.0133 USD |
0.0137 USD |
0.0137 USD |
| 2025-06-02 |
0.0130 USD |
56,653.9114 |
0.0131 USD |
0.0129 USD |
0.0131 USD |
0.0130 USD |
| 2025-06-01 |
0.0128 USD |
76,998.7377 |
0.0128 USD |
0.0126 USD |
0.0128 USD |
0.0127 USD |
| 2025-05-31 |
0.0129 USD |
242,106.7769 |
0.0127 USD |
0.0127 USD |
0.0131 USD |
0.0127 USD |
| 2025-05-30 |
0.0136 USD |
191,055.0990 |
0.0141 USD |
0.0134 USD |
0.0141 USD |
0.0135 USD |
| 2025-05-29 |
0.0146 USD |
74,337.6767 |
0.0149 USD |
0.0143 USD |
0.0150 USD |
0.0144 USD |
| 2025-05-28 |
0.0151 USD |
25,857.8537 |
0.0151 USD |
0.0148 USD |
0.0152 USD |
0.0152 USD |
| 2025-05-27 |
0.0148 USD |
349,057.5165 |
0.0142 USD |
0.0142 USD |
0.0149 USD |
0.0149 USD |
| 2025-05-26 |
0.0149 USD |
107,933.7300 |
0.0149 USD |
0.0145 USD |
0.0149 USD |
0.0145 USD |
| 2025-05-25 |
0.0146 USD |
46,100.6291 |
0.0149 USD |
0.0144 USD |
0.0149 USD |
0.0144 USD |
| 2025-05-24 |
0.0152 USD |
82,925.6078 |
0.0153 USD |
0.0152 USD |
0.0154 USD |
0.0152 USD |
| 2025-05-23 |
0.0158 USD |
412,947.7580 |
0.0162 USD |
0.0151 USD |
0.0164 USD |
0.0157 USD |
| 2025-05-22 |
0.0160 USD |
500,367.9795 |
0.0154 USD |
0.0154 USD |
0.0162 USD |
0.0162 USD |
| 2025-05-21 |
0.0153 USD |
207,409.9977 |
0.0150 USD |
0.0150 USD |
0.0155 USD |
0.0154 USD |
| 2025-05-20 |
0.0151 USD |
74,131.1110 |
0.0151 USD |
0.0148 USD |
0.0152 USD |
0.0148 USD |
| 2025-05-19 |
0.0150 USD |
715,705.0477 |
0.0145 USD |
0.0145 USD |
0.0151 USD |
0.0150 USD |
| 2025-05-18 |
0.0156 USD |
152,388.5724 |
0.0152 USD |
0.0150 USD |
0.0157 USD |
0.0150 USD |
| 2025-05-17 |
0.0152 USD |
215,403.0469 |
0.0154 USD |
0.0149 USD |
0.0155 USD |
0.0150 USD |
| 2025-05-16 |
0.0160 USD |
7,873.5673 |
0.0162 USD |
0.0159 USD |
0.0162 USD |
0.0159 USD |
| 2025-05-15 |
0.0161 USD |
317,506.8988 |
0.0170 USD |
0.0157 USD |
0.0170 USD |
0.0160 USD |
| 2025-05-14 |
0.0167 USD |
151,209.7661 |
0.0171 USD |
0.0166 USD |
0.0172 USD |
0.0166 USD |
| 2025-05-13 |
0.0167 USD |
95,594.6865 |
0.0165 USD |
0.0164 USD |
0.0170 USD |
0.0169 USD |
| 2025-05-12 |
0.0168 USD |
81,739.4833 |
0.0168 USD |
0.0167 USD |
0.0172 USD |
0.0167 USD |
| 2025-05-11 |
0.0169 USD |
105,415.0786 |
0.0171 USD |
0.0165 USD |
0.0172 USD |
0.0167 USD |
| 2025-05-10 |
0.0164 USD |
67,744.7438 |
0.0163 USD |
0.0163 USD |
0.0165 USD |
0.0164 USD |
| 2025-05-09 |
0.0159 USD |
282,664.6636 |
0.0159 USD |
0.0157 USD |
0.0163 USD |
0.0162 USD |
| 2025-05-08 |
0.0152 USD |
23,416.3008 |
0.0146 USD |
0.0145 USD |
0.0156 USD |
0.0154 USD |
| 2025-05-07 |
0.0149 USD |
284,991.1713 |
0.0141 USD |
0.0141 USD |
0.0154 USD |
0.0147 USD |
| 2025-05-06 |
0.0142 USD |
254,262.5821 |
0.0145 USD |
0.0137 USD |
0.0145 USD |
0.0138 USD |
| 2025-05-05 |
0.0144 USD |
12,575.7740 |
0.0143 USD |
0.0141 USD |
0.0145 USD |
0.0145 USD |
| 2025-05-04 |
0.0149 USD |
366,891.7793 |
0.0150 USD |
0.0145 USD |
0.0150 USD |
0.0145 USD |
| 2025-05-03 |
0.0150 USD |
28,498.5030 |
0.0156 USD |
0.0149 USD |
0.0156 USD |
0.0150 USD |
| 2025-05-02 |
0.0160 USD |
218,641.7284 |
0.0157 USD |
0.0157 USD |
0.0161 USD |
0.0159 USD |
| 2025-05-01 |
0.0155 USD |
34,012.3583 |
0.0160 USD |
0.0154 USD |
0.0160 USD |
0.0156 USD |
| 2025-04-30 |
0.0156 USD |
261,215.7992 |
0.0153 USD |
0.0153 USD |
0.0160 USD |
0.0153 USD |
| 2025-04-29 |
0.0152 USD |
254,624.3017 |
0.0152 USD |
0.0150 USD |
0.0154 USD |
0.0154 USD |
| 2025-04-28 |
0.0145 USD |
526,756.8220 |
0.0143 USD |
0.0142 USD |
0.0152 USD |
0.0148 USD |
| 2025-04-27 |
0.0151 USD |
238,709.2669 |
0.0152 USD |
0.0145 USD |
0.0154 USD |
0.0146 USD |
| 2025-04-26 |
0.0152 USD |
11,925.2602 |
0.0152 USD |
0.0148 USD |
0.0157 USD |
0.0150 USD |
| 2025-04-25 |
0.0151 USD |
10,195.3021 |
0.0149 USD |
0.0148 USD |
0.0153 USD |
0.0153 USD |
| 2025-04-24 |
0.0148 USD |
18,101.6384 |
0.0148 USD |
0.0144 USD |
0.0150 USD |
0.0148 USD |
| 2025-04-23 |
0.0148 USD |
26,620.9019 |
0.0146 USD |
0.0145 USD |
0.0150 USD |
0.0148 USD |
| 2025-04-22 |
0.0142 USD |
97,601.2961 |
0.0137 USD |
0.0137 USD |
0.0144 USD |
0.0143 USD |
| 2025-04-21 |
0.0142 USD |
31,973.9792 |
0.0142 USD |
0.0139 USD |
0.0145 USD |
0.0140 USD |
| 2025-04-20 |
0.0143 USD |
13,911.2653 |
0.0144 USD |
0.0140 USD |
0.0144 USD |
0.0143 USD |
| 2025-04-19 |
0.0143 USD |
32,628.3492 |
0.0138 USD |
0.0138 USD |
0.0148 USD |
0.0146 USD |