Market USD / USD
Identifier on Gemini: usdcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-05 |
1.0006 USD |
1,966,651.3700 USD |
1.0002 USD |
0.9997 USD |
1.0000 USD |
1.0002 USD |
| 2022-01-04 |
1.0003 USD |
3,415,732.6749 USD |
1.0000 USD |
0.9990 USD |
1.0002 USD |
1.0002 USD |
| 2022-01-03 |
0.9992 USD |
4,058,466.3778 USD |
1.0002 USD |
0.9952 USD |
1.0002 USD |
1.0000 USD |
| 2022-01-02 |
1.0002 USD |
1,143,409.8286 USD |
1.0003 USD |
0.9997 USD |
1.0000 USD |
1.0002 USD |
| 2022-01-01 |
1.0001 USD |
794,385.5791 USD |
1.0000 USD |
0.9975 USD |
1.0002 USD |
0.9998 USD |
| 2021-12-31 |
1.0000 USD |
1,608,248.9001 USD |
1.0001 USD |
0.9990 USD |
1.0002 USD |
1.0002 USD |
| 2021-12-30 |
0.9993 USD |
6,119,965.6019 USD |
1.0000 USD |
0.9900 USD |
0.9998 USD |
1.0002 USD |
| 2021-12-29 |
1.0001 USD |
2,092,208.3325 USD |
1.0001 USD |
0.9997 USD |
1.0000 USD |
1.0003 USD |
| 2021-12-28 |
1.0001 USD |
1,946,090.6440 USD |
0.9998 USD |
0.9998 USD |
1.0000 USD |
1.0001 USD |
| 2021-12-27 |
1.0002 USD |
1,628,727.1905 USD |
1.0002 USD |
0.9997 USD |
0.9998 USD |
0.9998 USD |
| 2021-12-26 |
0.9981 USD |
2,259,687.2345 USD |
1.0002 USD |
0.9900 USD |
1.0000 USD |
1.0001 USD |
| 2021-12-25 |
1.0003 USD |
771,912.6259 USD |
1.0003 USD |
1.0002 USD |
1.0002 USD |
1.0002 USD |
| 2021-12-24 |
1.0001 USD |
1,416,158.8582 USD |
0.9998 USD |
0.9992 USD |
0.9998 USD |
1.0003 USD |
| 2021-12-23 |
1.0003 USD |
4,349,561.4757 USD |
1.0002 USD |
0.9955 USD |
0.9998 USD |
0.9998 USD |
| 2021-12-22 |
0.9998 USD |
3,103,473.7208 USD |
1.0003 USD |
0.9921 USD |
1.0000 USD |
0.9998 USD |
| 2021-12-21 |
0.9996 USD |
2,675,687.0110 USD |
1.0000 USD |
0.9955 USD |
1.0000 USD |
1.0003 USD |
| 2021-12-20 |
0.9992 USD |
3,240,589.8744 USD |
1.0002 USD |
0.9921 USD |
0.9997 USD |
1.0002 USD |
| 2021-12-19 |
0.9996 USD |
855,925.9940 USD |
0.9998 USD |
0.9938 USD |
0.9998 USD |
0.9998 USD |
| 2021-12-18 |
1.0002 USD |
1,368,431.4055 USD |
1.0003 USD |
0.9992 USD |
1.0002 USD |
0.9998 USD |
| 2021-12-17 |
0.9991 USD |
2,494,626.5825 USD |
0.9998 USD |
0.9889 USD |
0.9996 USD |
0.9997 USD |
| 2021-12-16 |
1.0005 USD |
1,249,236.1598 USD |
0.9999 USD |
0.9997 USD |
1.0002 USD |
1.0002 USD |
| 2021-12-15 |
1.0024 USD |
2,760,241.8307 USD |
1.0002 USD |
0.9990 USD |
0.9999 USD |
0.9997 USD |
| 2021-12-14 |
1.0001 USD |
1,182,384.5766 USD |
1.0003 USD |
0.9997 USD |
1.0001 USD |
0.9999 USD |
| 2021-12-13 |
0.9997 USD |
2,528,972.0785 USD |
1.0000 USD |
0.9972 USD |
1.0000 USD |
1.0003 USD |
| 2021-12-12 |
0.9999 USD |
837,834.0501 USD |
0.9998 USD |
0.9995 USD |
0.9999 USD |
0.9998 USD |
| 2021-12-11 |
1.0002 USD |
1,062,511.0166 USD |
1.0001 USD |
0.9998 USD |
1.0001 USD |
1.0001 USD |
| 2021-12-10 |
1.0048 USD |
2,655,012.7858 USD |
1.0002 USD |
0.9990 USD |
1.0002 USD |
1.0001 USD |
| 2021-12-09 |
1.0033 USD |
2,016,574.6187 USD |
1.0000 USD |
0.9992 USD |
1.0002 USD |
1.0002 USD |
| 2021-12-08 |
1.0001 USD |
1,244,125.0287 USD |
1.0000 USD |
0.9995 USD |
0.9999 USD |
1.0000 USD |
| 2021-12-07 |
1.0002 USD |
1,131,788.2504 USD |
0.9998 USD |
0.9995 USD |
1.0002 USD |
1.0000 USD |
| 2021-12-06 |
1.0037 USD |
4,881,458.5543 USD |
1.0002 USD |
0.9980 USD |
0.9998 USD |
1.0002 USD |
| 2021-12-05 |
1.0004 USD |
1,206,660.2826 USD |
1.0002 USD |
0.9995 USD |
1.0002 USD |
0.9998 USD |
| 2021-12-04 |
1.0008 USD |
3,541,098.9979 USD |
0.9998 USD |
0.9970 USD |
1.0002 USD |
1.0002 USD |
| 2021-12-03 |
1.0001 USD |
1,999,734.8990 USD |
1.0000 USD |
0.9955 USD |
1.0001 USD |
1.0002 USD |
| 2021-12-02 |
1.0002 USD |
2,177,252.0637 USD |
1.0002 USD |
0.9990 USD |
1.0001 USD |
1.0000 USD |
| 2021-12-01 |
1.0030 USD |
3,301,624.2928 USD |
1.0005 USD |
0.9955 USD |
1.0002 USD |
1.0002 USD |
| 2021-11-30 |
1.0002 USD |
2,729,755.6736 USD |
1.0002 USD |
0.9970 USD |
1.0000 USD |
1.0005 USD |
| 2021-11-29 |
1.0006 USD |
4,665,395.6703 USD |
1.0002 USD |
0.9990 USD |
1.0002 USD |
0.9998 USD |
| 2021-11-28 |
1.0010 USD |
2,294,501.3988 USD |
0.9998 USD |
0.9992 USD |
1.0000 USD |
1.0000 USD |
| 2021-11-27 |
1.0003 USD |
1,142,636.2328 USD |
0.9998 USD |
0.9995 USD |
1.0002 USD |
1.0002 USD |
| 2021-11-26 |
1.0003 USD |
1,086,035.7009 USD |
1.0002 USD |
0.9995 USD |
1.0001 USD |
0.9998 USD |
| 2021-11-25 |
1.0007 USD |
1,563,403.5435 USD |
1.0002 USD |
0.9992 USD |
1.0001 USD |
1.0002 USD |
| 2021-11-24 |
1.0002 USD |
2,141,589.5271 USD |
1.0002 USD |
0.9990 USD |
1.0002 USD |
1.0001 USD |
| 2021-11-23 |
1.0003 USD |
1,583,500.1128 USD |
1.0002 USD |
1.0000 USD |
1.0002 USD |
1.0002 USD |
| 2021-11-22 |
1.0011 USD |
1,755,522.4642 USD |
1.0002 USD |
0.9992 USD |
1.0002 USD |
1.0002 USD |
| 2021-11-21 |
1.0001 USD |
687,808.8588 USD |
0.9999 USD |
0.9990 USD |
1.0000 USD |
1.0002 USD |
| 2021-11-20 |
1.0015 USD |
1,143,539.9686 USD |
1.0002 USD |
0.9992 USD |
1.0000 USD |
1.0000 USD |
| 2021-11-19 |
1.0003 USD |
1,956,918.0966 USD |
1.0002 USD |
0.9970 USD |
1.0002 USD |
0.9998 USD |
| 2021-11-18 |
1.0001 USD |
1,827,747.1696 USD |
1.0000 USD |
0.9980 USD |
1.0002 USD |
1.0002 USD |
| 2021-11-17 |
1.0004 USD |
1,086,246.5103 USD |
1.0000 USD |
0.9991 USD |
1.0001 USD |
1.0000 USD |