USDGLO Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.99778308 | $0.99778308 | $0.99778308 | $0.99778308 | $33.62 |
| 2026-09-24 | $0.99778308 | $0.99778308 | $0.99778308 | $0.99778308 | $33.62 |
| 2026-09-23 | $0.99779211 | $0.99779211 | $0.99778308 | $0.99778308 | $33.62 |
| 2026-09-22 | $0.99769222 | $0.99779211 | $0.99769222 | $0.99779211 | $45.60 |
| 2026-09-21 | $0.99779244 | $0.99779244 | $0.99769222 | $0.99769222 | $46.25 |
| 2026-09-20 | $0.99779244 | $0.99779244 | $0.99779244 | $0.99779244 | $44.93 |
| 2026-09-19 | $0.99732249 | $0.99779244 | $0.99732249 | $0.99779244 | $44.93 |
| 2026-09-18 | $0.99732249 | $0.99732249 | $0.99732249 | $0.99732249 | $41.90 |
| 2026-09-17 | $0.9977917 | $0.9977917 | $0.9977917 | $0.9977917 | $44.24 |
| 2026-09-16 | $0.9977917 | $0.9977917 | $0.9977917 | $0.9977917 | $44.24 |
| 2026-09-15 | $0.9977917 | $0.9977917 | $0.9977917 | $0.9977917 | $44.24 |
| 2026-09-14 | $0.9977917 | $0.9977917 | $0.9977917 | $0.9977917 | $44.24 |
| 2026-09-13 | $0.9978865 | $0.99789146 | $0.9977917 | $0.9977917 | $86.16 |
| 2026-09-12 | $0.9978865 | $0.9978865 | $0.9978865 | $0.9978865 | $3.35 |
| 2026-09-11 | $0.99778572 | $0.99788719 | $0.99778572 | $0.9978865 | $23.34 |
| 2026-09-10 | $0.99779295 | $0.99779295 | $0.99778572 | $0.99778572 | $5.13 |
| 2026-09-09 | $0.99779295 | $0.99779295 | $0.99779295 | $0.99779295 | $99.31 |
| 2026-09-08 | $0.99778649 | $0.99779295 | $0.99778649 | $0.99779295 | $99.31 |
| 2026-09-07 | $0.99782107 | $0.9978226 | $0.99778649 | $0.99778649 | $572.83 |
| 2026-09-06 | $0.99785617 | $0.99785617 | $0.99782107 | $0.99782107 | $278.47 |
| 2026-09-05 | $0.9977569 | $0.99785617 | $0.9977569 | $0.99785617 | $6.54 |
| 2026-09-04 | $0.9977569 | $0.9977569 | $0.9977569 | $0.9977569 | $11.62 |
| 2026-09-03 | $0.99785739 | $0.99785739 | $0.9977569 | $0.9977569 | $11.62 |
| 2026-09-02 | $0.99788405 | $0.99788405 | $0.99785739 | $0.99785739 | $9.42 |
| 2026-09-01 | $0.99788405 | $0.99788405 | $0.99788405 | $0.99788405 | $207.39 |
| 2026-08-31 | $0.99788395 | $0.99788405 | $0.99788395 | $0.99788405 | $207.39 |
| 2026-08-30 | $0.99788395 | $0.99788395 | $0.99788395 | $0.99788395 | $207.39 |
| 2026-08-29 | $0.99788395 | $0.99788395 | $0.99788395 | $0.99788395 | $207.39 |
| 2026-08-28 | $0.99778384 | $0.99788395 | $0.99778384 | $0.99788395 | $207.39 |
| 2026-08-27 | $0.99778384 | $0.99778384 | $0.99778384 | $0.99778384 | $207.34 |