Gemini dollar Historical Data

GUSD Page 29
Download
Date Close Price change Market cap Trading volume
Jun 25, 2022 $ 1.02
-1.74%
$ 182.72 million $ 233,932
Jun 24, 2022 $ 1.03
-1.58%
$ 185.92 million $ 490,445
Jun 23, 2022 $ 1.05
+3.11%
$ 188.03 million $ 478,468
Jun 22, 2022 $ 1.02
-1.56%
$ 277.43 million $ 559,180
Jun 21, 2022 $ 1.03
+1.96%
$ 184.96 million $ 691,589
Jun 20, 2022 $ 1.01
+0.43%
$ 183.96 million $ 636,370
Jun 19, 2022 $ 1.01
+0.69%
$ 243.25 million $ 586,382
Jun 18, 2022 $ 1
-0.42%
$ 182.87 million $ 1.21 million
Jun 17, 2022 $ 1.01
+1.05%
$ 310.24 million $ 1.51 million
Jun 16, 2022 $ 0.997
-0.71%
$ 238.83 million $ 1.1 million
Jun 15, 2022 $ 1
+0.25%
$ 410.54 million $ 1.95 million
Jun 14, 2022 $ 1
+0.16%
$ 276.07 million $ 1.51 million
Jun 13, 2022 $ 1
-0.04%
$ 276.25 million $ 3.89 million
Jun 12, 2022 $ 1
-0.22%
$ 276.07 million $ 752,172
Jun 11, 2022 $ 1
-0.08%
$ 279.21 million $ 760,447
Jun 10, 2022 $ 1
+0.55%
$ 277.91 million $ 925,914
Jun 9, 2022 $ 0.998
-0.50%
$ 262.15 million $ 484,005
Jun 8, 2022 $ 1
-0.54%
$ 253.63 million $ 569,429
Jun 7, 2022 $ 1.01
+0.34%
$ 248.06 million $ 759,989
Jun 6, 2022 $ 1.01
+0.05%
$ 243.99 million $ 510,486
Jun 5, 2022 $ 1
-0.13%
$ 245.79 million $ 349,306
Jun 4, 2022 $ 1.01
+0.62%
$ 242.89 million $ 249,425
Jun 3, 2022 $ 1
-0.46%
$ 248.58 million $ 581,604
Jun 2, 2022 $ 1
+0.68%
$ 294.68 million $ 356,835
Jun 1, 2022 $ 0.998
-0.95%
$ 299.37 million $ 603,081
May 31, 2022 $ 1.01
-0.79%
$ 300.47 million $ 431,253
May 30, 2022 $ 1.02
+0.79%
$ 297.07 million $ 476,799
May 29, 2022 $ 1.01
+0.11%
$ 282.53 million $ 357,062
May 28, 2022 $ 1.01
+0.62%
$ 283.48 million $ 661,247
May 27, 2022 $ 1
+0.30%
$ 285.73 million $ 1.96 million
May 26, 2022 $ 0.997
-0.71%
$ 274.89 million $ 458,987
May 25, 2022 $ 1
+0.47%
$ 272.86 million $ 505,181
May 24, 2022 $ 1
-0.66%
$ 258.46 million $ 487,387
May 23, 2022 $ 1.01
+1.49%
$ 253.24 million $ 382,694
May 22, 2022 $ 0.992
-0.37%
$ 246.66 million $ 205,915
May 21, 2022 $ 0.996
-0.62%
$ 244.73 million $ 595,373
May 20, 2022 $ 1
+0.27%
$ 239.23 million $ 882,090
May 19, 2022 $ 0.999
+0.83%
$ 230.01 million $ 568,795
May 18, 2022 $ 0.991
-0.17%
$ 235.27 million $ 624,205
May 17, 2022 $ 0.993
-0.91%
$ 343.8 million $ 755,577
May 16, 2022 $ 1
-0.82%
$ 175.99 million $ 910,581
May 15, 2022 $ 1.01
+1.19%
$ 176.22 million $ 1.03 million
May 14, 2022 $ 0.998
-0.01%
$ 175.5 million $ 1.2 million
May 13, 2022 $ 0.998
+0.32%
$ 217.12 million $ 2.82 million
May 12, 2022 $ 0.995
-0.96%
$ 280.62 million $ 31.09 million
May 11, 2022 $ 1
+0.41%
$ 194.42 million $ 2.13 million
May 10, 2022 $ 1
-0.33%
$ 195.17 million $ 1.8 million
May 9, 2022 $ 1
-0.02%
$ 197.14 million $ 2.03 million
May 8, 2022 $ 1
-0.17%
$ 201.54 million $ 1.15 million
May 7, 2022 $ 1.01
-0.15%
$ 200.93 million $ 461,140