U.S. markets close in 4 minutes

Gemini Dollar USD (GUSD-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.999537+0.001430 (+0.14%)
A partir del 07:50PM UTC. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 may 20240.9990991.0003970.9988050.9995370.999537995,017
06 may 20241.0000611.0019840.9968260.9990790.9990791,520,070
05 may 20240.9994611.0009250.9986631.0000611.000061235,490
04 may 20240.9999801.0005450.9988430.9994610.999461677,602
03 may 20241.0016201.0029090.9991440.9999800.9999801,451,542
02 may 20241.0061281.0093630.9984981.0016201.0016201,807,319
01 may 20241.0004811.0078360.9987491.0061281.0061282,382,054
30 abr 20240.9994861.0012450.9974501.0005271.0005271,688,597
29 abr 20241.0009951.0024500.9985280.9994860.9994861,203,831
28 abr 20241.0001091.0016260.9997181.0009951.000995595,610
27 abr 20240.9995081.0009990.9987581.0001091.0001091,027,383
26 abr 20240.9995301.0012310.9972040.9995080.9995081,693,592
25 abr 20240.9996681.0010920.9965960.9995300.9995301,301,002
24 abr 20240.9934021.0023200.9918170.9996680.9996682,110,116
23 abr 20240.9986661.0014940.9924030.9934020.9934021,678,481
22 abr 20241.0006931.0045170.9982590.9986660.9986661,171,585
21 abr 20241.0015691.0073410.9996531.0006931.000693540,426
20 abr 20241.0021681.0597310.9994241.0015691.0015691,026,424
19 abr 20241.0015791.0067700.9984061.0021681.002168933,051
18 abr 20241.0033951.0078100.9978001.0015791.0015791,400,785
17 abr 20241.0015951.0065630.9980471.0033951.0033951,332,065
16 abr 20241.0022661.0044600.9973121.0015741.0015741,531,760
15 abr 20240.9980891.0090880.9971791.0022661.0022661,429,875
14 abr 20241.0007401.0079460.9946860.9980890.9980891,605,020
13 abr 20241.0020831.0199080.9941811.0007401.0007402,552,960
12 abr 20240.9987381.0028270.9966591.0020831.0020831,461,570
11 abr 20240.9994601.0005250.9975420.9987380.9987381,038,531
10 abr 20240.9991151.0003170.9961820.9994600.9994601,552,004
09 abr 20240.9984551.0005390.9962910.9991150.9991151,631,915
08 abr 20240.9992791.0027370.9971310.9984550.9984551,230,548
07 abr 20240.9988941.0011210.9985620.9992790.999279420,830
06 abr 20241.0012101.0014930.9984850.9988940.998894370,773
05 abr 20241.0033131.0033360.9962481.0012101.001210567,189
04 abr 20241.0037701.0040070.9963911.0033131.0033131,018,201
03 abr 20241.0069431.0100240.9971131.0037701.0037701,196,251
02 abr 20241.0021551.0117440.9991971.0069431.0069431,712,944
01 abr 20241.0033451.0040340.9982021.0021551.002155993,106
31 mar 20240.9997381.0036560.9985471.0033451.003345541,385
30 mar 20240.9991481.0024400.9991330.9997380.9997381,212,751
29 mar 20240.9992121.0005100.9978900.9991480.9991481,050,280
28 mar 20240.9990501.0010940.9960750.9992120.9992121,511,394
27 mar 20241.0002881.0015400.9961700.9990500.9990501,507,664
26 mar 20241.0012601.0044080.9965991.0002881.0002881,331,400
25 mar 20241.0028641.0058260.9993011.0012601.0012601,153,448
24 mar 20241.0005451.0114500.9990261.0028641.002864687,262
23 mar 20241.0005261.0115340.9959851.0005451.000545758,985
22 mar 20241.0018071.0116350.9992661.0005261.000526962,860
21 mar 20241.0093681.0096850.9960961.0018071.0018071,350,542
20 mar 20240.9984541.0165590.9937911.0093681.0093681,631,357
19 mar 20241.0000031.0070030.9945640.9984540.9984541,778,172
18 mar 20241.0002501.0026740.9939491.0000031.0000031,181,147
17 mar 20240.9997171.0034770.9932701.0002501.000250822,606
16 mar 20240.9989741.0015820.9948630.9997050.9997051,166,863
15 mar 20240.9994781.0018830.9941770.9989740.9989742,564,214
14 mar 20240.9990571.0024650.9948560.9994780.9994782,481,735
13 mar 20241.0046001.0098390.9964420.9990570.9990571,502,032
12 mar 20240.9955711.0061890.9928191.0046001.0046001,014,661
11 mar 20240.9971581.0117900.9951890.9955710.9955711,131,268
10 mar 20240.9997521.0183850.9880850.9971580.997158551,976
09 mar 20240.9999871.0087430.9969130.9997520.999752521,239
08 mar 20240.9991771.0071770.9963070.9999870.9999871,054,639
07 mar 20240.9991061.0130290.9979150.9991770.999177769,587
06 mar 20241.0012751.0074530.9948950.9991060.9991061,095,509
05 mar 20241.0006671.0065780.9915751.0012751.0012752,031,821
04 mar 20241.0035121.0035120.9985101.0011511.0011511,375,669
03 mar 20240.9997491.0040960.9964771.0034791.003479649,260
02 mar 20240.9950661.0101760.9950660.9997520.999752646,978
01 mar 20240.9993981.0053700.9949540.9950840.995084738,839
29 feb 20241.0006461.0027490.9906810.9998110.999811913,003
28 feb 20241.0008451.0043070.9966251.0007791.0007791,202,128
27 feb 20241.0009741.0084850.9962511.0009401.0009401,149,366
26 feb 20241.0000381.0043380.9967871.0010351.001035558,933
25 feb 20241.0028201.0037390.9984140.9998660.999866262,046
24 feb 20241.0014781.0060601.0000111.0028121.002812128,156
23 feb 20241.0002011.0038580.9982051.0014561.001456247,529
22 feb 20241.0023131.0023130.9977251.0001881.000188552,526
21 feb 20240.9989641.0031770.9950521.0022941.002294518,751
20 feb 20240.9998911.0028930.9889230.9989750.998975423,955
19 feb 20241.0015951.0042660.9987560.9998910.999891316,660
18 feb 20240.9975971.0038120.9919761.0015071.001507253,702
17 feb 20240.9978191.0018460.9922110.9975750.997575198,652
16 feb 20241.0005541.0022720.9966980.9978190.997819474,433
15 feb 20240.9992971.0025240.9960281.0005481.0005481,022,727
14 feb 20240.9984521.0039270.9982600.9992840.999284716,640
13 feb 20240.9996231.0016590.9977630.9985300.9985301,018,986
12 feb 20240.9991531.0026090.9965190.9997070.999707791,993
11 feb 20240.9994601.0030510.9973680.9991670.999167614,045
10 feb 20240.9986771.0018510.9967040.9994620.999462251,381
09 feb 20241.0031271.0144140.9968930.9986270.998627530,487
08 feb 20241.0023221.0053711.0001571.0030971.003097330,196
07 feb 20240.9996931.0025130.9987691.0023541.002354261,585
06 feb 20241.0014251.0037870.9987390.9996890.999689111,681
05 feb 20240.9994871.0033670.9943941.0014331.001433189,479
04 feb 20240.9987051.0019740.9971540.9994860.999486154,425
03 feb 20240.9997661.0006430.9985690.9986990.998699195,499
02 feb 20240.9998481.0008070.9970610.9997240.999724190,267
01 feb 20241.0017671.0019580.9979080.9998280.999828414,380
31 ene 20241.0002491.0039680.9961181.0018801.001880437,271
30 ene 20241.0021481.0030480.9985430.9996930.999693522,135
29 ene 20241.0006491.0040221.0001941.0021481.002148282,823
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...