Singapore markets closed

Gemini Dollar USD (GUSD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0003+0.0004 (+0.04%)
As of 08:58AM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20240.99851.00040.99791.00031.00031,477,975
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
25 Jan 20241.00091.00181.00021.00091.0009271,185
24 Jan 20241.00471.00641.00001.00081.0008550,040
23 Jan 20240.99931.00490.99641.00461.0046606,067
22 Jan 20241.00091.00290.99840.99920.9992831,613
21 Jan 20241.00131.00400.99741.00071.0007304,393
20 Jan 20241.00101.00370.99881.00131.0013193,278
19 Jan 20241.00141.00410.99781.00071.0007846,643
18 Jan 20240.99991.00500.99411.00141.0014473,537
17 Jan 20240.99671.00170.99590.99990.9999839,951
16 Jan 20241.00031.00030.99400.99670.9967360,222
15 Jan 20241.00341.00620.99991.00031.0003516,474
14 Jan 20241.00151.00490.99041.00351.0035445,499
13 Jan 20241.00211.00370.99131.00151.0015362,141
12 Jan 20241.00421.00520.99901.00221.00221,022,660
11 Jan 20241.00981.01141.00011.00421.00421,075,253
10 Jan 20241.00061.01740.99611.00971.0097600,560
09 Jan 20241.00041.00250.99691.00071.0007477,886
08 Jan 20240.99801.00540.99481.00031.00031,715,606
07 Jan 20240.99941.00310.99440.99800.9980597,469
06 Jan 20240.99931.00030.99620.99930.9993242,130
05 Jan 20240.99831.00150.99620.99920.9992446,583
04 Jan 20240.99961.00340.99440.99840.9984743,684
03 Jan 20240.99801.00580.99210.99960.99961,648,623
02 Jan 20241.00231.00560.99580.99800.9980629,664
01 Jan 20240.99631.00270.99341.00221.0022815,506
31 Dec 20230.99831.00210.99350.99620.9962276,246
30 Dec 20230.99951.00250.99340.99820.9982831,860
29 Dec 20230.99791.00120.99430.99950.9995787,688
28 Dec 20231.00001.00370.99490.99790.9979453,544
27 Dec 20230.99761.00190.99430.99980.9998916,329
26 Dec 20230.99650.99930.99160.99770.9977915,646
25 Dec 20230.99711.00350.98420.99630.9963203,167
24 Dec 20230.99761.00230.99440.99700.9970503,585
23 Dec 20230.99690.99930.99380.99760.9976541,561
22 Dec 20230.99771.00150.99490.99700.9970985,388
21 Dec 20230.99851.00080.99410.99770.9977682,783
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...