GUSD
Date | Open | Close | High | Low |
---|---|---|---|---|
2022-11-05 | $0.9990000 | $0.9990000 | $1.00 | $0.9951000 |
2022-11-06 | $0.9990000 | $0.9990000 | $1.00 | $0.9956000 |
2022-11-07 | $0.9990000 | $0.9990000 | $1.00 | $0.9960000 |
2022-11-08 | $0.9990000 | $0.9961000 | $1.00 | $0.9900000 |
2022-11-09 | $0.9961000 | $0.9940000 | $1.00 | $0.9900000 |
2022-11-10 | $0.9940000 | $1.01 | $1.01 | $0.9940000 |
2022-11-11 | $1.01 | $0.9970000 | $1.01 | $0.9920000 |
2022-11-12 | $0.9970000 | $1.00 | $1.99 | $0.9960000 |
2022-11-13 | $1.00 | $1.00 | $1.01 | $0.9982000 |
2022-11-14 | $1.00 | $1.00 | $1.00 | $0.9937000 |
2022-11-15 | $1.00 | $1.00 | $1.01 | $0.9984000 |
2022-11-16 | $1.00 | $0.9950000 | $1.00 | $0.9900000 |
2022-11-17 | $0.9950000 | $0.9980000 | $1.00 | $0.9930000 |
2022-11-18 | $0.9980000 | $1.00 | $1.00 | $0.9980000 |
2022-11-19 | $1.00 | $1.00 | $1.00 | $1.00 |
2022-11-20 | $1.00 | $0.9990000 | $1.00 | $0.9990000 |
2022-11-21 | $0.9990000 | $0.9990000 | $1.00 | $0.9990000 |
2022-11-22 | $0.9990000 | $1.00 | $1.00 | $0.9990000 |
2022-11-23 | $1.00 | $0.9990000 | $1.00 | $0.9990000 |
2022-11-24 | $0.9990000 | $1.00 | $1.00 | $0.9990000 |
2022-11-25 | $1.00 | $1.00 | $1.00 | $0.9990000 |
2022-11-26 | $1.00 | $1.00 | $1.00 | $0.9990000 |
2022-11-27 | $1.00 | $1.00 | $1.00 | $0.9990000 |
2022-11-28 | $1.00 | $0.9929000 | $1.00 | $0.9929000 |
2022-11-29 | $0.9929000 | $1.00 | $1.00 | $0.9929000 |
2022-11-30 | $1.00 | $0.9990000 | $1.00 | $0.9990000 |
2022-12-01 | $0.9990000 | $1.00 | $1.00 | $0.9990000 |
2022-12-02 | $1.00 | $1.00 | $1.00 | $0.9990000 |
2022-12-03 | $1.00 | $1.00 | $1.00 | $0.9990000 |
2022-12-04 | $1.00 | $1.00 | $1.00 | $0.9987000 |
2022-12-05 | $1.00 | $1.00 | $1.00 | $0.9412000 |
2022-12-06 | $1.00 | $1.00 | $1.00 | $0.9521000 |
2022-12-07 | $1.00 | $1.00 | $1.00 | $0.9990000 |
2022-12-08 | $1.00 | $1.00 | $1.00 | $1.00 |
2022-12-09 | $1.00 | $0.9990000 | $1.00 | $0.9990000 |
2022-12-10 | $0.9990000 | $1.00 | $1.00 | $0.9990000 |
2022-12-11 | $1.00 | $1.00 | $1.00 | $0.9990000 |
2022-12-12 | $1.00 | $1.00 | $1.00 | $0.9990000 |
2022-12-13 | $1.00 | $0.9990000 | $1.00 | $0.9990000 |
2022-12-14 | $0.9990000 | $0.9990000 | $1.00 | $0.9990000 |
2022-12-15 | $0.9990000 | $0.9990000 | $1.00 | $0.9990000 |
2022-12-16 | $0.9990000 | $0.9990000 | $1.00 | $0.9990000 |
2022-12-17 | $0.9990000 | $0.9990000 | $1.00 | $0.9990000 |
2022-12-18 | $0.9990000 | $0.9990000 | $1.00 | $0.9990000 |
2022-12-19 | $0.9990000 | $1.00 | $1.00 | $0.9990000 |
2022-12-20 | $1.00 | $1.00 | $1.00 | $0.9990000 |
2022-12-21 | $0.9953000 | $0.9682000 | $0.9741000 | $0.9634000 |
2022-12-22 | $0.9990000 | $0.9990000 | $1.00 | $0.9990000 |
2022-12-23 | $0.9990000 | $1.00 | $1.00 | $0.9990000 |
2022-12-24 | $1.00 | $0.9990000 | $1.00 | $0.9990000 |
2022-12-25 | $0.9990000 | $1.00 | $1.00 | $0.9979000 |
2022-12-26 | $1.00 | $1.00 | $1.00 | $0.9936000 |
2022-12-27 | $1.00 | $1.00 | $1.00 | $0.9990000 |
2022-12-28 | $1.00 | $0.9990000 | $1.00 | $0.9990000 |
2022-12-29 | $0.9990000 | $0.9990000 | $1.00 | $0.9990000 |
2022-12-30 | $0.9990000 | $1.00 | $1.00 | $0.9990000 |
2022-12-31 | $1.00 | $1.00 | $1.00 | $0.9973000 |
2023-01-01 | $1.00 | $1.00 | $1.00 | $0.9990000 |
2023-01-02 | $1.00 | $1.00 | $1.00 | $0.9980000 |
2023-01-03 | $1.00 | $1.00 | $1.00 | $0.9990000 |
2023-01-04 | $1.00 | $0.9990000 | $1.00 | $0.9990000 |
2023-01-05 | $0.9990000 | $0.9990000 | $1.00 | $0.9990000 |
2023-01-06 | $0.9990000 | $1.00 | $1.00 | $0.9949000 |
2023-01-07 | $1.00 | $0.9990000 | $1.00 | $0.9990000 |
2023-01-08 | $0.9990000 | $0.9990000 | $1.00 | $0.9990000 |
2023-01-09 | $0.9990000 | $1.00 | $1.00 | $0.9990000 |
2023-01-10 | $1.00 | $0.9990000 | $1.00 | $0.9914000 |
2023-01-11 | $0.9990000 | $1.00 | $1.00 | $0.9990000 |
2023-01-12 | $1.00 | $1.00 | $1.00 | $0.9990000 |
2023-01-13 | $1.00 | $0.9990000 | $1.00 | $0.9990000 |
2023-01-14 | $0.9990000 | $0.9990000 | $0.9990000 | $0.9990000 |
2023-01-15 | $0.9950000 | $0.9990000 | $1.00 | $0.9900000 |
2023-01-16 | $0.9990000 | $0.9990000 | $1.00 | $0.9990000 |
2023-01-17 | $0.9990000 | $1.00 | $1.01 | $0.9990000 |
2023-01-18 | $1.00 | $1.00 | $1.00 | $1.00 |
2023-03-20 | $0.9990000 | $0.9990000 | $1.00 | $0.9980000 |
2023-03-21 | $1.01 | $1.02 | $1.05 | $0.9910000 |
2023-03-22 | $1.02 | $0.9892000 | $1.01 | $0.9569000 |
2023-03-23 | $0.9892000 | $1.02 | $1.07 | $1.01 |
2023-03-24 | $1.02 | $0.9990000 | $1.00 | $0.9740000 |
2023-03-25 | $0.9990000 | $0.9990000 | $0.9990000 | $0.9990000 |
2023-03-26 | $0.9845000 | $1.01 | $1.03 | $0.9942000 |
2023-03-27 | $1.01 | $1.01 | $1.03 | $0.9574000 |
2023-03-28 | $1.01 | $1.01 | $1.04 | $0.9871000 |
2023-03-29 | $0.9990000 | $1.00 | $1.00 | $0.9990000 |
2023-03-30 | $1.03 | $1.02 | $1.04 | $1.00 |
2023-03-31 | $1.02 | $1.03 | $1.09 | $1.02 |
2023-04-01 | $1.00 | $0.9990000 | $1.00 | $0.9990000 |
2023-04-02 | $0.9990000 | $0.9990000 | $1.00 | $0.9986000 |
2023-04-03 | $1.01 | $1.02 | $1.04 | $0.9920000 |
2023-04-04 | $1.02 | $1.03 | $1.04 | $1.01 |
2023-04-05 | $1.03 | $1.02 | $1.03 | $1.01 |
2023-04-06 | $1.02 | $0.9976000 | $1.03 | $0.9880000 |
2023-04-07 | $0.9990000 | $0.9990000 | $1.00 | $0.9990000 |
2023-04-08 | $1.01 | $1.01 | $1.01 | $1.01 |
2023-04-09 | $1.01 | $1.02 | $1.03 | $1.00 |
2023-04-10 | $1.02 | $1.03 | $1.07 | $1.01 |
2023-04-11 | $1.03 | $1.04 | $1.04 | $1.02 |
2023-04-25 | $0.9980000 | $0.9960000 | $1.00 | $0.9960000 |
2023-04-26 | $0.9960000 | $0.9960000 | $0.9960000 | $0.9960000 |
2023-04-27 | $1.04 | $1.02 | $1.09 | $1.01 |
2023-04-28 | $1.02 | $1.01 | $1.05 | $1.00 |
2023-04-29 | $1.01 | $1.03 | $1.04 | $1.00 |
2023-04-30 | $1.03 | $1.02 | $1.03 | $1.02 |
2023-05-06 | $1.02 | $1.01 | $1.03 | $0.9879000 |
2023-05-07 | $1.01 | $1.01 | $1.01 | $1.01 |
2023-05-22 | $0.9990000 | $1.00 | $1.00 | $0.9990000 |
2023-05-23 | $0.9716000 | $0.9787000 | $0.9923000 | $0.9725000 |
2023-05-24 | $0.9787000 | $0.9787000 | $0.9787000 | $0.9786000 |
2023-05-25 | $0.9746000 | $0.9798000 | $1.02 | $0.9729000 |
2023-05-26 | $0.9798000 | $0.9732000 | $0.9927000 | $0.9483000 |
2023-05-27 | $0.9990000 | $0.9990000 | $1.00 | $0.9990000 |
2023-05-28 | $0.9970000 | $0.9942000 | $1.04 | $0.9906000 |
2023-05-29 | $0.9942000 | $0.9889000 | $1.00 | $0.9783000 |
2023-05-30 | $0.9889000 | $0.9699000 | $0.9926000 | $0.9602000 |
2023-05-31 | $0.9990000 | $0.9990000 | $1.00 | $0.9990000 |
2023-06-01 | $0.9990000 | $0.9990000 | $0.9990000 | $0.9990000 |
2023-06-02 | $0.9789000 | $0.9900000 | $1.01 | $0.9639000 |
2023-06-03 | $1.00 | $1.00 | $1.00 | $0.9990000 |
2023-06-04 | $0.9875000 | $0.9870000 | $0.9876000 | $0.9870000 |
2023-06-06 | $1.00 | $1.00 | $1.00 | $0.9970000 |
2023-06-07 | $0.9842000 | $0.9836000 | $0.9859000 | $0.9805000 |
2023-06-08 | $0.9970000 | $1.00 | $1.00 | $0.9960000 |
2023-06-09 | $0.9493000 | $0.9426000 | $0.9512000 | $0.9426000 |
2023-06-10 | $0.9222000 | $0.9241000 | $0.9282000 | $0.7935000 |
2023-06-11 | $0.9241000 | $0.9240000 | $0.9243000 | $0.9234000 |
2023-06-12 | $0.9960000 | $0.9990000 | $1.00 | $0.9950000 |
2023-06-13 | $0.9990000 | $0.9990000 | $0.9990000 | $0.9990000 |
2023-06-14 | $0.9512000 | $0.9209000 | $0.9340000 | $0.9086000 |
2023-06-15 | $1.00 | $0.9980000 | $1.01 | $0.9980000 |
2023-06-16 | $0.9690000 | $0.9874000 | $1.03 | $0.9866000 |
2023-06-17 | $1.01 | $0.9940000 | $1.01 | $0.9910000 |
2023-06-18 | $0.9780000 | $0.9621000 | $0.9750000 | $0.9153000 |
2023-06-19 | $0.9621000 | $1.00 | $1.01 | $0.9616000 |
2023-06-20 | $1.00 | $1.00 | $1.06 | $0.9498000 |
2023-06-21 | $1.00 | $0.9945000 | $1.10 | $0.9654000 |
2023-06-22 | $0.9945000 | $0.9940000 | $0.9947000 | $0.9938000 |
2023-06-24 | $0.9925000 | $0.9962000 | $1.02 | $0.9705000 |
2023-06-25 | $0.9962000 | $0.9911000 | $0.9970000 | $0.9906000 |
2023-06-27 | $0.9742000 | $0.9854000 | $1.05 | $0.9541000 |
2023-06-28 | $0.9854000 | $0.9614000 | $1.03 | $0.9451000 |
2023-06-29 | $1.00 | $0.9930000 | $1.00 | $0.9880000 |
2023-06-30 | $0.9700000 | $0.9697000 | $0.9701000 | $0.9696000 |
2023-07-02 | $0.9990000 | $0.9990000 | $1.00 | $0.9990000 |
2023-07-03 | $0.9990000 | $0.9990000 | $1.00 | $0.9990000 |
2023-07-04 | $0.9990000 | $0.9990000 | $1.00 | $0.9983000 |
2023-07-05 | $0.9990000 | $0.9990000 | $1.00 | $0.9990000 |
2023-07-06 | $0.9773000 | $0.9758000 | $0.9773000 | $0.9758000 |
2023-07-07 | $0.9620000 | $0.9761000 | $0.9882000 | $0.9630000 |
2023-07-08 | $0.9761000 | $0.9767000 | $0.9767000 | $0.9729000 |
2023-07-09 | $0.9730000 | $0.9706000 | $0.9781000 | $0.9582000 |
2023-07-10 | $0.9706000 | $0.9771000 | $0.9841000 | $0.9719000 |
2023-07-11 | $0.9771000 | $0.9768000 | $0.9775000 | $0.9764000 |
2023-07-12 | $0.9853000 | $0.9686000 | $0.9795000 | $0.9625000 |
2023-07-13 | $0.9990000 | $0.9980000 | $1.00 | $0.9937000 |
2023-07-14 | $1.00 | $0.9712000 | $0.9769000 | $0.9257000 |
2023-07-15 | $0.9990000 | $0.9980000 | $1.00 | $0.9980000 |
2023-07-16 | $0.9980000 | $0.9980000 | $1.00 | $0.9980000 |
2023-07-17 | $0.9580000 | $0.9569000 | $0.9867000 | $0.9542000 |
2023-07-18 | $0.9990000 | $0.9990000 | $1.00 | $0.9900000 |
2023-07-19 | $0.9488000 | $0.9535000 | $0.9616000 | $0.9493000 |
2023-07-20 | $0.9535000 | $0.9503000 | $0.9539000 | $0.9488000 |
2023-07-21 | $0.9503000 | $0.9493000 | $0.9504000 | $0.9493000 |
2023-07-22 | $0.9667000 | $0.9500000 | $0.9643000 | $0.9485000 |
2023-07-23 | $0.9990000 | $0.9990000 | $1.00 | $0.9970000 |
2023-07-24 | $0.9519000 | $0.9325000 | $0.9480000 | $0.9214000 |
2023-07-25 | $1.00 | $1.00 | $1.00 | $0.9980000 |
2023-07-26 | $0.9399000 | $0.9425000 | $0.9563000 | $0.9419000 |
2023-07-27 | $0.9425000 | $0.9425000 | $0.9455000 | $0.9329000 |
2023-07-28 | $0.9425000 | $0.9431000 | $0.9431000 | $0.9421000 |
2023-07-29 | $0.9431000 | $0.9445000 | $0.9483000 | $0.9427000 |
2023-07-30 | $0.9445000 | $0.9445000 | $0.9445000 | $0.9445000 |
2023-08-03 | $0.9505000 | $0.9562000 | $0.9658000 | $0.9392000 |
2023-08-04 | $0.9980000 | $1.00 | $1.00 | $0.9980000 |
2023-08-05 | $1.00 | $0.9970000 | $1.00 | $0.9970000 |
2023-08-06 | $0.9607000 | $0.9635000 | $0.9646000 | $0.9518000 |
2023-08-07 | $0.9635000 | $0.9694000 | $0.9735000 | $0.9575000 |
2023-08-08 | $0.9694000 | $0.9741000 | $0.9923000 | $0.9649000 |
2023-08-09 | $0.9741000 | $0.9612000 | $0.9786000 | $0.9612000 |
2023-08-10 | $0.9612000 | $0.9761000 | $0.9788000 | $0.9176000 |
2023-08-11 | $1.00 | $0.9990000 | $1.00 | $0.9980000 |
2023-08-12 | $0.9990000 | $1.00 | $1.00 | $0.9990000 |
2023-08-13 | $0.9769000 | $0.9769000 | $0.9770000 | $0.9769000 |
2023-08-15 | $1.00 | $1.00 | $1.00 | $0.9989000 |
2023-08-16 | $0.9493000 | $0.9493000 | $0.9493000 | $0.9476000 |
2023-08-17 | $0.9348000 | $0.8787000 | $0.9029000 | $0.8654000 |
2023-08-18 | $0.8787000 | $0.9404000 | $1.18 | $0.8122000 |
2023-08-19 | $1.00 | $1.00 | $1.00 | $0.9980000 |
2023-08-20 | $0.9580000 | $0.9576000 | $0.9580000 | $0.9575000 |
2023-08-21 | $1.00 | $0.9990000 | $1.00 | $0.9989000 |
2023-08-22 | $0.9583000 | $0.9721000 | $0.9877000 | $0.9534000 |
2023-08-23 | $0.9721000 | $0.9812000 | $0.9965000 | $0.9658000 |
2023-08-24 | $0.9812000 | $0.9813000 | $0.9821000 | $0.9810000 |
2023-08-25 | $0.9668000 | $0.9793000 | $0.9798000 | $0.9613000 |
2023-08-26 | $1.00 | $0.9990000 | $1.00 | $0.9990000 |
2023-08-27 | $0.9660000 | $0.9688000 | $0.9709000 | $0.9677000 |
2023-08-28 | $0.9688000 | $0.9685000 | $0.9696000 | $0.9678000 |
2023-08-29 | $0.9685000 | $0.9959000 | $1.03 | $0.9768000 |
2023-08-30 | $0.9959000 | $0.9961000 | $0.9964000 | $0.9956000 |
2023-08-31 | $1.00 | $0.9990000 | $1.00 | $0.9979000 |
2023-09-01 | $0.9469000 | $0.9437000 | $0.9445000 | $0.9373000 |
2023-09-02 | $1.00 | $0.9988000 | $1.00 | $0.9781000 |
2023-09-03 | $0.9432000 | $0.9482000 | $0.9638000 | $0.9337000 |
2023-09-04 | $0.9482000 | $0.9402000 | $0.9475000 | $0.9376000 |
2023-09-05 | $0.9402000 | $0.9403000 | $0.9418000 | $0.9402000 |
2023-09-06 | $0.9990000 | $1.00 | $1.00 | $0.9990000 |
2023-09-07 | $1.00 | $0.9980000 | $1.00 | $0.9980000 |
2023-09-08 | $0.9980000 | $0.9960000 | $1.00 | $0.9960000 |
2023-09-09 | $0.9754000 | $0.9694000 | $0.9769000 | $0.9497000 |
2023-09-10 | $0.9980000 | $1.00 | $1.00 | $0.9980000 |
2023-09-11 | $1.00 | $1.00 | $1.00 | $0.9970000 |
2023-09-12 | $0.9576000 | $0.9550000 | $0.9579000 | $0.9546000 |
2023-09-15 | $0.9970000 | $0.9990000 | $1.00 | $0.9831000 |
2023-09-16 | $0.9990000 | $1.00 | $1.00 | $0.9870000 |
2023-09-17 | $1.00 | $1.00 | $1.00 | $1.00 |
2023-09-18 | $0.9990000 | $0.9990000 | $1.00 | $0.9970000 |
2023-09-19 | $0.9694000 | $0.9694000 | $0.9694000 | $0.9691000 |
2023-09-20 | $0.9990000 | $0.9990000 | $1.00 | $0.9990000 |
2023-09-21 | $0.9795000 | $0.9801000 | $0.9806000 | $0.9757000 |
2023-09-25 | $0.9583000 | $0.9670000 | $0.9686000 | $0.9491000 |
2023-09-26 | $0.9990000 | $0.9980000 | $1.00 | $0.9930000 |
2023-09-27 | $0.9980000 | $0.9980000 | $0.9980000 | $0.9980000 |
Pair | Exchange |
---|---|
GUSD/BTC | abcc |
GUSD/USDT | abcc |
GUSD/USDT | bibox |
GUSD/USD | bitfinex |
GUSD/BTC | bitforex |
GUSD/USDT | bitforex |
GUSD/USDT | bitmart |
GUSD/USD | bitstamp |
GUSD/BTC | bw |
GUSD/QC | bw |
GUSD/USDT | bw |
GUSD/THB | bxinth |
GUSD/EUR | cexio |
GUSD/USD | cexio |
GUSD/USDT | cexio |
GUSD/USDT | cobinhood |
GUSD/USDT | coinbene |
GUSD/USDT | coinex |
GUSD/USD | coss |
GUSD/BTC | crex24 |
GUSD/DAI | curve |
GUSD/USDT | curve |
GUSD/ETH | dex |
GUSD/ETH | digifinex |
GUSD/USDT | digifinex |
GUSD/ETH | everbloom |
GUSD/BTC | exmo |
GUSD/RUB | exmo |
GUSD/USD | exmo |
GUSD/USDT | fatbtc |
GUSD/USDT | fcoin |
GUSD/BTC | latoken |
GUSD/ETH | latoken |
GUSD/BTC | okcoin |
GUSD/USD | okcoin |
GUSD/BTC | okex |
GUSD/USDT | okex |
GUSD/DEUR | therocktrading |
GUSD/USDT | tokok |
GUSD/BTC | tradesatoshi |
GUSD/DOGE | tradesatoshi |
GUSD/ETH | tradesatoshi |
GUSD/LTC | tradesatoshi |
GUSD/USDT | tradesatoshi |
GUSD/WETH | uniswapv2 |
GUSD/USDT | xtpub |
GUSD/BTC | yobit |
GUSD/DOGE | yobit |
GUSD/ETH | yobit |
GUSD/RUR | yobit |
GUSD/USD | yobit |
GUSD/WAVES | yobit |
GUSD/QC | zb |
GUSD/USDT | zb |
Gemini is a licensed digital asset financial platform. It enables users with the ability to trade (buy/sell), and store digital assets by granting them the access to custody services and a crypto marketplace. Gemini platform works under the regulatory oversight of the New York State Department of Financial Services.
The GUSD token is an Ethereum-based (ERC-20) cryptocurrency developed by Gemini. It is a stable coin which is attached to the USD in order to have a reference value and it can serve the users as a medium to exchange value within the platform.