Gemini dollar Historical Data

GUSD Page 12
Download
Date Close Price change Market cap Trading volume
Nov 11, 2024 $ 0.998
-0.13%
$ 67.12 million $ 4.04 million
Nov 10, 2024 $ 0.999
-0.09%
$ 67.19 million $ 3.7 million
Nov 9, 2024 $ 0.999
+0.18%
$ 66.77 million $ 2.44 million
Nov 8, 2024 $ 0.997
+0.12%
$ 66.31 million $ 2.08 million
Nov 7, 2024 $ 0.996
-0.01%
$ 66.4 million $ 3.47 million
Nov 6, 2024 $ 0.996
-0.48%
$ 66.37 million $ 6.6 million
Nov 5, 2024 $ 1
-0.24%
$ 66.12 million $ 3.01 million
Nov 4, 2024 $ 1
+0.17%
$ 65.4 million $ 1.25 million
Nov 3, 2024 $ 1
+0.10%
$ 65.08 million $ 2.22 million
Nov 2, 2024 $ 1
+0.05%
$ 65.01 million $ 1.39 million
Nov 1, 2024 $ 1
-0.01%
$ 64.98 million $ 1.48 million
Oct 31, 2024 $ 1
+0.07%
$ 66.31 million $ 1.34 million
Oct 30, 2024 $ 0.999
+0.14%
$ 67.38 million $ 1.89 million
Oct 29, 2024 $ 0.998
-0.16%
$ 71.52 million $ 3.67 million
Oct 28, 2024 $ 0.999
-0.18%
$ 70.85 million $ 962,822
Oct 27, 2024 $ 1
+0.08%
$ 72.17 million $ 142,233
Oct 26, 2024 $ 1
-0.01%
$ 72.11 million $ 1.43 million
Oct 25, 2024 $ 1
+0.02%
$ 72.05 million $ 1.15 million
Oct 24, 2024 $ 1
-0.06%
$ 71.97 million $ 897,394
Oct 23, 2024 $ 1
-0.08%
$ 72.02 million $ 2.34 million
Oct 22, 2024 $ 1
+0.16%
$ 72.14 million $ 1.15 million
Oct 21, 2024 $ 0.999
+0.02%
$ 71.92 million $ 1.43 million
Oct 20, 2024 $ 0.999
-0.18%
$ 71.93 million $ 769,996
Oct 19, 2024 $ 1
+0.16%
$ 72.05 million $ 417,364
Oct 18, 2024 $ 1
-0.06%
$ 71.97 million $ 2.14 million
Oct 17, 2024 $ 1
+0.22%
$ 71.58 million $ 1.21 million
Oct 16, 2024 $ 0.998
-0.23%
$ 71.66 million $ 1.43 million
Oct 15, 2024 $ 1
+0.26%
$ 71.48 million $ 1.32 million
Oct 14, 2024 $ 0.998
-0.88%
$ 71.65 million $ 1.29 million
Oct 13, 2024 $ 1.01
+0.22%
$ 73.05 million $ 317,689
Oct 12, 2024 $ 1
+0.49%
$ 72.91 million $ 533,288
Oct 11, 2024 $ 1
-0.21%
$ 72.54 million $ 630,151
Oct 10, 2024 $ 1
-0.62%
$ 73.02 million $ 1.29 million
Oct 9, 2024 $ 1
-0.39%
$ 73.84 million $ 1.25 million
Oct 8, 2024 $ 1.01
+0.46%
$ 74.25 million $ 790,566
Oct 7, 2024 $ 1
-0.29%
$ 74.38 million $ 1.18 million
Oct 6, 2024 $ 1.01
-0.47%
$ 74.61 million $ 814,151
Oct 5, 2024 $ 1.01
+0.54%
$ 74.9 million $ 655,370
Oct 4, 2024 $ 1.01
+0.57%
$ 74.38 million $ 285,308
Oct 3, 2024 $ 1
+0.06%
$ 74.3 million $ 1.14 million
Oct 2, 2024 $ 1
+0.03%
$ 74.22 million $ 1.1 million
Oct 1, 2024 $ 1
-0.26%
$ 74.46 million $ 1.33 million
Sep 30, 2024 $ 1
+0.16%
$ 75.08 million $ 761,486
Sep 29, 2024 $ 1
+0.04%
$ 75.55 million $ 564,935
Sep 28, 2024 $ 1
-0.04%
$ 75.51 million $ 661,180
Sep 27, 2024 $ 1
-0.02%
$ 75.53 million $ 625,091
Sep 26, 2024 $ 1
+1.19%
$ 75.73 million $ 935,491
Sep 25, 2024 $ 0.989
-1.44%
$ 74.97 million $ 645,628
Sep 24, 2024 $ 1
+0.29%
$ 76.45 million $ 421,979
Sep 23, 2024 $ 1
-0.07%
$ 76.4 million $ 701,824