Singapore markets closed

Gemini Dollar USD (GUSD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0000-0.0013 (-0.13%)
As of 02:25AM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 20241.00001.00020.99961.00001.00001,540,570
03 May 2024------
02 May 20241.00611.00940.99851.00161.00161,807,319
01 May 20241.00051.00780.99871.00611.00612,382,054
30 Apr 20240.99951.00120.99741.00051.00051,688,597
29 Apr 20241.00101.00240.99850.99950.99951,203,831
28 Apr 20241.00011.00160.99971.00101.0010595,610
27 Apr 20240.99951.00100.99881.00011.00011,027,383
26 Apr 20240.99951.00120.99720.99950.99951,693,592
25 Apr 20240.99971.00110.99660.99950.99951,301,002
24 Apr 20240.99341.00230.99180.99970.99972,110,116
23 Apr 20240.99871.00150.99240.99340.99341,678,481
22 Apr 20241.00071.00450.99830.99870.99871,171,585
21 Apr 20241.00161.00730.99971.00071.0007540,426
20 Apr 20241.00221.05970.99941.00161.00161,026,424
19 Apr 20241.00161.00680.99841.00221.0022933,051
18 Apr 20241.00341.00780.99781.00161.00161,400,785
17 Apr 20241.00161.00660.99801.00341.00341,332,065
16 Apr 20241.00231.00450.99731.00161.00161,531,760
15 Apr 20240.99811.00910.99721.00231.00231,429,875
14 Apr 20241.00071.00790.99470.99810.99811,605,020
13 Apr 20241.00211.01990.99421.00071.00072,552,960
12 Apr 20240.99871.00280.99671.00211.00211,461,570
11 Apr 20240.99951.00050.99750.99870.99871,038,531
10 Apr 20240.99911.00030.99620.99950.99951,552,004
09 Apr 20240.99851.00050.99630.99910.99911,631,915
08 Apr 20240.99931.00270.99710.99850.99851,230,548
07 Apr 20240.99891.00110.99860.99930.9993420,830
06 Apr 20241.00121.00150.99850.99890.9989370,773
05 Apr 20241.00331.00330.99621.00121.0012567,189
04 Apr 20241.00381.00400.99641.00331.00331,018,201
03 Apr 20241.00691.01000.99711.00381.00381,196,251
02 Apr 20241.00221.01170.99921.00691.00691,712,944
01 Apr 20241.00331.00400.99821.00221.0022993,106
31 Mar 20240.99971.00370.99851.00331.0033541,385
30 Mar 20240.99911.00240.99910.99970.99971,212,751
29 Mar 20240.99921.00050.99790.99910.99911,050,280
28 Mar 20240.99911.00110.99610.99920.99921,511,394
27 Mar 20241.00031.00150.99620.99910.99911,507,664
26 Mar 20241.00131.00440.99661.00031.00031,331,400
25 Mar 20241.00291.00580.99931.00131.00131,153,448
24 Mar 20241.00051.01150.99901.00291.0029687,262
23 Mar 20241.00051.01150.99601.00051.0005758,985
22 Mar 20241.00181.01160.99931.00051.0005962,860
21 Mar 20241.00941.00970.99611.00181.00181,350,542
20 Mar 20240.99851.01660.99381.00941.00941,631,357
19 Mar 20241.00001.00700.99460.99850.99851,778,172
18 Mar 20241.00021.00270.99391.00001.00001,181,147
17 Mar 20240.99971.00350.99331.00021.0002822,606
16 Mar 20240.99901.00160.99490.99970.99971,166,863
15 Mar 20240.99951.00190.99420.99900.99902,564,214
14 Mar 20240.99911.00250.99490.99950.99952,481,735
13 Mar 20241.00461.00980.99640.99910.99911,502,032
12 Mar 20240.99561.00620.99281.00461.00461,014,661
11 Mar 20240.99721.01180.99520.99560.99561,131,268
10 Mar 20240.99981.01840.98810.99720.9972551,976
09 Mar 20241.00001.00870.99690.99980.9998521,239
08 Mar 20240.99921.00720.99631.00001.00001,054,639
07 Mar 20240.99911.01300.99790.99920.9992769,587
06 Mar 20241.00131.00750.99490.99910.99911,095,509
05 Mar 20241.00071.00660.99161.00131.00132,031,821
04 Mar 20241.00351.00350.99851.00121.00121,375,669
03 Mar 20240.99971.00410.99651.00351.0035649,260
02 Mar 20240.99511.01020.99510.99980.9998646,978
01 Mar 20240.99941.00540.99500.99510.9951738,839
29 Feb 20241.00061.00270.99070.99980.9998913,003
28 Feb 20241.00081.00430.99661.00081.00081,202,128
27 Feb 20241.00101.00850.99631.00091.00091,149,366
26 Feb 20241.00001.00430.99681.00101.0010558,933
25 Feb 20241.00281.00370.99840.99990.9999262,046
24 Feb 20241.00151.00611.00001.00281.0028128,156
23 Feb 20241.00021.00390.99821.00151.0015247,529
22 Feb 20241.00231.00230.99771.00021.0002552,526
21 Feb 20240.99901.00320.99511.00231.0023518,751
20 Feb 20240.99991.00290.98890.99900.9990423,955
19 Feb 20241.00161.00430.99880.99990.9999316,660
18 Feb 20240.99761.00380.99201.00151.0015253,702
17 Feb 20240.99781.00180.99220.99760.9976198,652
16 Feb 20241.00061.00230.99670.99780.9978474,433
15 Feb 20240.99931.00250.99601.00051.00051,022,727
14 Feb 20240.99851.00390.99830.99930.9993716,640
13 Feb 20240.99961.00170.99780.99850.99851,018,986
12 Feb 20240.99921.00260.99650.99970.9997791,993
11 Feb 20240.99951.00310.99740.99920.9992614,045
10 Feb 20240.99871.00190.99670.99950.9995251,381
09 Feb 20241.00311.01440.99690.99860.9986530,487
08 Feb 20241.00231.00541.00021.00311.0031330,196
07 Feb 20240.99971.00250.99881.00241.0024261,585
06 Feb 20241.00141.00380.99870.99970.9997111,681
05 Feb 20240.99951.00340.99441.00141.0014189,479
04 Feb 20240.99871.00200.99720.99950.9995154,425
03 Feb 20240.99981.00060.99860.99870.9987195,499
02 Feb 20240.99981.00080.99710.99970.9997190,267
01 Feb 20241.00181.00200.99790.99980.9998414,380
31 Jan 20241.00021.00400.99611.00191.0019437,271
30 Jan 20241.00211.00300.99850.99970.9997522,135
29 Jan 20241.00061.00401.00021.00211.0021282,823
28 Jan 20241.00081.00230.99921.00061.0006241,728
27 Jan 20241.00031.00171.00011.00081.000897,346
26 Jan 20241.00091.00290.99861.00031.0003395,025
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...