USDGLO Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.99949152 | $0.99949476 | $0.99936051 | $0.99936051 | $47,802.79 |
| 2024-12-11 | $0.9997453 | $0.99974571 | $0.99949152 | $0.99949152 | $42,893.55 |
| 2024-12-10 | $0.99931015 | $0.9997453 | $0.99930958 | $0.9997453 | $5,147.68 |
| 2024-12-09 | $0.9993103 | $0.9993103 | $0.99931 | $0.99931015 | $58.67 |
| 2024-12-08 | $0.99931035 | $0.99931035 | $0.9993103 | $0.9993103 | $28.13 |
| 2024-12-07 | $0.99931147 | $0.99931147 | $0.99931032 | $0.99931035 | $233.65 |
| 2024-12-06 | $0.99955505 | $0.99955505 | $0.99931147 | $0.99931147 | $891.64 |
| 2024-12-05 | $0.99968098 | $0.99968098 | $0.99955662 | $0.99955662 | $9,206.66 |
| 2024-12-04 | $0.99958123 | $0.99968237 | $0.99958123 | $0.99968098 | $6,180.28 |
| 2024-12-03 | $0.99969577 | $0.99969577 | $0.99958123 | $0.99958123 | $7,400.57 |
| 2024-12-02 | $0.99963428 | $0.99972968 | $0.99959553 | $0.99969577 | $11,342.57 |
| 2024-12-01 | $0.99997631 | $0.99997631 | $0.99963428 | $0.99963428 | $5,958.82 |
| 2024-11-30 | $1.00 | $1.00 | $0.99997631 | $0.99997631 | $43.55 |
| 2024-11-29 | $1.00 | $1.00 | $0.99997791 | $1.00 | $529.91 |
| 2024-11-28 | $1.00 | $1.00 | $0.99992668 | $1.00 | $1,046.57 |
| 2024-11-27 | $0.99994371 | $1.00 | $0.99993232 | $1.00 | $3,352.87 |
| 2024-11-26 | $0.99995466 | $0.99995472 | $0.99994371 | $0.99994371 | $2,817.39 |
| 2024-11-25 | $1.00 | $1.00 | $0.99995455 | $0.99995455 | $4,805.53 |
| 2024-11-24 | $0.99997821 | $1.00 | $0.99997784 | $1.00 | $1,069.21 |
| 2024-11-23 | $1.00 | $1.00 | $0.99997821 | $0.99997821 | $1,019.33 |
| 2024-11-22 | $1.00 | $1.00 | $1.00 | $1.00 | $1,296.64 |
| 2024-11-21 | $1.00 | $1.00 | $1.00 | $1.00 | $22,132.97 |
| 2024-11-20 | $1.00 | $1.00 | $1.00 | $1.00 | $824.44 |
| 2024-11-19 | $1.00 | $1.00 | $1.00 | $1.00 | $116.24 |
| 2024-11-18 | $1.00 | $1.00 | $1.00 | $1.00 | $306.90 |
| 2024-11-17 | $1.00 | $1.00 | $1.00 | $1.00 | $793.21 |
| 2024-11-16 | $1.00 | $1.00 | $1.00 | $1.00 | $1,200.49 |
| 2024-11-15 | $1.00 | $1.00 | $1.00 | $1.00 | $455.00 |
| 2024-11-14 | $1.00 | $1.00 | $1.00 | $1.00 | $4,725.07 |
| 2024-11-13 | $1.00 | $1.00 | $1.00 | $1.00 | $916.92 |