Gemini dollar Historical Data

GUSD Page 18
Download
Date Close Price change Market cap Trading volume
Dec 26, 2023 $ 0.998
-0.35%
$ 39.13 million $ 3.03 million
Dec 25, 2023 $ 1
+0.18%
$ 40.28 million $ 3.06 million
Dec 24, 2023 $ 1
+0.13%
$ 40.21 million $ 3.32 million
Dec 23, 2023 $ 0.999
-0.12%
$ 40.16 million $ 3.12 million
Dec 22, 2023 $ 1
+0.22%
$ 39.92 million $ 3.37 million
Dec 21, 2023 $ 0.998
+0.02%
$ 39.77 million $ 3.12 million
Dec 20, 2023 $ 0.998
-0.30%
$ 39.89 million $ 3.12 million
Dec 19, 2023 $ 1
+0.04%
$ 39.78 million $ 3.22 million
Dec 18, 2023 $ 1
+0.46%
$ 39.91 million $ 3.23 million
Dec 17, 2023 $ 0.996
-0.55%
$ 39.95 million $ 3.16 million
Dec 16, 2023 $ 1
+0.22%
$ 40.17 million $ 3.24 million
Dec 15, 2023 $ 0.999
-0.34%
$ 40.08 million $ 2.32 million
Dec 14, 2023 $ 1
-0.10%
$ 39.64 million $ 2.93 million
Dec 13, 2023 $ 1.01
+0.38%
$ 39.7 million $ 3.43 million
Dec 12, 2023 $ 1
+0.61%
$ 46.57 million $ 3.33 million
Dec 11, 2023 $ 1
-0.01%
$ 96.56 million $ 3.41 million
Dec 10, 2023 $ 1
+0.15%
$ 148.35 million $ 2.5 million
Dec 9, 2023 $ 0.999
-0.34%
$ 148.11 million $ 367,410
Dec 8, 2023 $ 1
-0.07%
$ 148.4 million $ 556,286
Dec 7, 2023 $ 1
+0.36%
$ 148.23 million $ 307,837
Dec 6, 2023 $ 1
-0.53%
$ 147.69 million $ 428,507
Dec 5, 2023 $ 1
+0.24%
$ 149.17 million $ 455,945
Dec 4, 2023 $ 1
+0.00%
$ 149.07 million $ 1.29 million
Dec 3, 2023 $ 1
+0.00%
$ 150.4 million $ 413,269
Dec 2, 2023 $ 1
+0.36%
$ 150.41 million $ 1.26 million
Dec 1, 2023 $ 0.999
-0.07%
$ 149.74 million $ 514,743
Nov 30, 2023 $ 0.999
-1.63%
$ 150.16 million $ 364,114
Nov 29, 2023 $ 1.02
+0.18%
$ 152.82 million $ 735,141
Nov 28, 2023 $ 1.01
+1.97%
$ 152.77 million $ 880,779
Nov 27, 2023 $ 0.994
+0.19%
$ 149.8 million $ 575,883
Nov 26, 2023 $ 0.992
-0.38%
$ 150.14 million $ 524,502
Nov 25, 2023 $ 0.996
-0.53%
$ 150.71 million $ 434,296
Nov 24, 2023 $ 1
+0.56%
$ 151.51 million $ 508,962
Nov 23, 2023 $ 0.996
-0.51%
$ 150.54 million $ 436,877
Nov 22, 2023 $ 1
+0.86%
$ 151.32 million $ 823,703
Nov 21, 2023 $ 0.993
-0.48%
$ 150.32 million $ 906,065
Nov 20, 2023 $ 0.997
-1.27%
$ 151.24 million $ 567,039
Nov 19, 2023 $ 1.01
+2.55%
$ 153.54 million $ 795,806
Nov 18, 2023 $ 0.993
-0.70%
$ 150.96 million $ 280,726
Nov 17, 2023 $ 1
+0.35%
$ 151.87 million $ 873,453
Nov 16, 2023 $ 0.997
-1.46%
$ 151.69 million $ 958,843
Nov 15, 2023 $ 1.01
+0.97%
$ 156.04 million $ 1.17 million
Nov 14, 2023 $ 1
+0.05%
$ 154.69 million $ 915,179
Nov 13, 2023 $ 1
-0.41%
$ 156.35 million $ 802,684
Nov 12, 2023 $ 1.01
-0.34%
$ 158.51 million $ 646,396
Nov 11, 2023 $ 1.01
+0.02%
$ 158.91 million $ 800,528
Nov 10, 2023 $ 1.01
+0.54%
$ 158.89 million $ 880,103
Nov 9, 2023 $ 1
-0.32%
$ 158.98 million $ 1.07 million
Nov 8, 2023 $ 1.01
-0.05%
$ 160.55 million $ 912,388
Nov 7, 2023 $ 1.01
-0.19%
$ 161.26 million $ 918,144