Market [unlinked] / USD
Identifier on Kraken: GUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-18 |
0.0141 USD |
207,607.2905 |
0.0133 USD |
0.0133 USD |
0.0146 USD |
0.0138 USD |
| 2025-04-17 |
0.0130 USD |
15,906.0813 |
0.0129 USD |
0.0129 USD |
0.0133 USD |
0.0133 USD |
| 2025-04-16 |
0.0131 USD |
163,129.3154 |
0.0131 USD |
0.0127 USD |
0.0133 USD |
0.0128 USD |
| 2025-04-15 |
0.0134 USD |
259,643.5630 |
0.0132 USD |
0.0131 USD |
0.0136 USD |
0.0134 USD |
| 2025-04-14 |
0.0132 USD |
18,299.5726 |
0.0130 USD |
0.0129 USD |
0.0135 USD |
0.0133 USD |
| 2025-04-13 |
0.0134 USD |
33,587.2661 |
0.0139 USD |
0.0130 USD |
0.0139 USD |
0.0130 USD |
| 2025-04-12 |
0.0136 USD |
50,121.7179 |
0.0134 USD |
0.0133 USD |
0.0139 USD |
0.0138 USD |
| 2025-04-11 |
0.0131 USD |
45,307.2332 |
0.0128 USD |
0.0128 USD |
0.0134 USD |
0.0134 USD |
| 2025-04-10 |
0.0129 USD |
59,008.3047 |
0.0130 USD |
0.0125 USD |
0.0131 USD |
0.0128 USD |
| 2025-04-09 |
0.0125 USD |
106,902.6528 |
0.0119 USD |
0.0116 USD |
0.0133 USD |
0.0133 USD |
| 2025-04-08 |
0.0127 USD |
14,702.6918 |
0.0127 USD |
0.0125 USD |
0.0130 USD |
0.0128 USD |
| 2025-04-07 |
0.0125 USD |
107,820.3077 |
0.0127 USD |
0.0117 USD |
0.0131 USD |
0.0126 USD |
| 2025-04-06 |
0.0140 USD |
183,832.6593 |
0.0141 USD |
0.0133 USD |
0.0143 USD |
0.0133 USD |
| 2025-04-05 |
0.0140 USD |
18,464.1409 |
0.0144 USD |
0.0139 USD |
0.0144 USD |
0.0139 USD |
| 2025-04-04 |
0.0142 USD |
11,684.2338 |
0.0143 USD |
0.0138 USD |
0.0145 USD |
0.0142 USD |
| 2025-04-03 |
0.0143 USD |
69,736.5827 |
0.0141 USD |
0.0139 USD |
0.0148 USD |
0.0141 USD |
| 2025-04-02 |
0.0148 USD |
107,916.8073 |
0.0152 USD |
0.0145 USD |
0.0152 USD |
0.0148 USD |
| 2025-04-01 |
0.0153 USD |
55,468.2031 |
0.0150 USD |
0.0149 USD |
0.0157 USD |
0.0153 USD |
| 2025-03-31 |
0.0151 USD |
30,916.9613 |
0.0151 USD |
0.0148 USD |
0.0153 USD |
0.0150 USD |
| 2025-03-30 |
0.0153 USD |
79,339.7271 |
0.0150 USD |
0.0150 USD |
0.0157 USD |
0.0153 USD |
| 2025-03-29 |
0.0153 USD |
30,950.0791 |
0.0156 USD |
0.0149 USD |
0.0157 USD |
0.0151 USD |
| 2025-03-28 |
0.0169 USD |
92,312.8442 |
0.0168 USD |
0.0157 USD |
0.0176 USD |
0.0158 USD |
| 2025-03-27 |
0.0170 USD |
1,373,681.0664 |
0.0166 USD |
0.0165 USD |
0.0173 USD |
0.0169 USD |
| 2025-03-26 |
0.0170 USD |
3,978,423.4954 |
0.0170 USD |
0.0167 USD |
0.0173 USD |
0.0167 USD |
| 2025-03-25 |
0.0170 USD |
43,318.3282 |
0.0169 USD |
0.0167 USD |
0.0171 USD |
0.0169 USD |
| 2025-03-24 |
0.0172 USD |
149,911.7672 |
0.0166 USD |
0.0166 USD |
0.0179 USD |
0.0169 USD |
| 2025-03-23 |
0.0172 USD |
65,112.9307 |
0.0170 USD |
0.0167 USD |
0.0178 USD |
0.0167 USD |
| 2025-03-22 |
0.0165 USD |
180,865.0092 |
0.0156 USD |
0.0156 USD |
0.0174 USD |
0.0165 USD |
| 2025-03-21 |
0.0154 USD |
18,595.6744 |
0.0155 USD |
0.0152 USD |
0.0155 USD |
0.0154 USD |
| 2025-03-20 |
0.0158 USD |
19,344.9770 |
0.0159 USD |
0.0154 USD |
0.0160 USD |
0.0155 USD |
| 2025-03-19 |
0.0157 USD |
55,459.8815 |
0.0155 USD |
0.0154 USD |
0.0160 USD |
0.0158 USD |
| 2025-03-18 |
0.0153 USD |
14,400.0558 |
0.0155 USD |
0.0150 USD |
0.0155 USD |
0.0152 USD |
| 2025-03-17 |
0.0153 USD |
9,980.1927 |
0.0151 USD |
0.0151 USD |
0.0155 USD |
0.0154 USD |
| 2025-03-16 |
0.0151 USD |
207,292.6423 |
0.0156 USD |
0.0147 USD |
0.0156 USD |
0.0149 USD |
| 2025-03-15 |
0.0152 USD |
12,325.4490 |
0.0153 USD |
0.0150 USD |
0.0155 USD |
0.0155 USD |