USDGLO Historical USD Price
Daily close · Nov 9, 2025 → Nov 10, 2026Daily price history
Oct 12, 2026 → Nov 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-10 | $0.99735179 | $0.99735179 | $0.99725193 | $0.99725193 | $11.67 |
| 2026-11-09 | $0.99725207 | $0.99735179 | $0.99725207 | $0.99735179 | $15.21 |
| 2026-11-08 | $0.997253 | $0.997253 | $0.997253 | $0.997253 | $13.96 |
| 2026-11-07 | $0.997253 | $0.997253 | $0.997253 | $0.997253 | $13.96 |
| 2026-11-06 | $0.997253 | $0.997253 | $0.997253 | $0.997253 | $13.96 |
| 2026-11-05 | $0.99736143 | $0.99736143 | $0.997253 | $0.997253 | $29.13 |
| 2026-11-04 | $0.99736079 | $0.99736143 | $0.99736079 | $0.99736143 | $85.58 |
| 2026-11-03 | $0.99736084 | $0.99736084 | $0.99726101 | $0.99736079 | $85.69 |
| 2026-11-02 | $0.99726105 | $0.99736084 | $0.99726105 | $0.99736084 | $84.12 |
| 2026-11-01 | $0.99726105 | $0.99726105 | $0.99726105 | $0.99726105 | $84.35 |
| 2026-10-31 | $0.99725632 | $0.99726105 | $0.99725632 | $0.99726105 | $84.35 |
| 2026-10-30 | $0.99725673 | $0.99725673 | $0.99725632 | $0.99725632 | $4.07 |
| 2026-10-29 | $0.99725673 | $0.99725673 | $0.99725673 | $0.99725673 | $3.28 |
| 2026-10-28 | $0.99725673 | $0.99725673 | $0.99725673 | $0.99725673 | $3.28 |
| 2026-10-27 | $0.99725709 | $0.99725709 | $0.99725673 | $0.99725673 | $3.28 |
| 2026-10-26 | $0.99725709 | $0.99725709 | $0.99725709 | $0.99725709 | $3.53 |
| 2026-10-25 | $0.99725709 | $0.99725709 | $0.99725709 | $0.99725709 | $3.53 |
| 2026-10-24 | $0.99725952 | $0.99725952 | $0.99725709 | $0.99725709 | $3.53 |
| 2026-10-23 | $0.99725952 | $0.99725952 | $0.99725952 | $0.99725952 | $19.96 |
| 2026-10-22 | $0.99725952 | $0.99725952 | $0.99725952 | $0.99725952 | $19.96 |
| 2026-10-21 | $0.99736141 | $0.99736141 | $0.99725952 | $0.99725952 | $19.96 |
| 2026-10-20 | $0.99736141 | $0.99736141 | $0.99736141 | $0.99736141 | $4.09 |
| 2026-10-19 | $0.99726153 | $0.99736141 | $0.99726153 | $0.99736141 | $4.09 |
| 2026-10-18 | $0.99726204 | $0.99726204 | $0.99726153 | $0.99726153 | $4.15 |
| 2026-10-17 | $0.99726312 | $0.99726312 | $0.99726204 | $0.99726204 | $3.86 |
| 2026-10-16 | $0.99726312 | $0.99726312 | $0.99726312 | $0.99726312 | $11.86 |
| 2026-10-15 | $0.99726302 | $0.99726312 | $0.99726255 | $0.99726312 | $11.86 |
| 2026-10-14 | $0.99726302 | $0.99726302 | $0.99726302 | $0.99726302 | $3.35 |
| 2026-10-13 | $0.99732649 | $0.99732649 | $0.99726302 | $0.99726302 | $4.93 |
| 2026-10-12 | $0.99726997 | $0.99742616 | $0.99726997 | $0.99732649 | $1,003.48 |