Gemini Dollar
GUSD
Rank #756
$1.00
Updated 25 days ago
Market Cap
$45.13M
24h Volume
$518.11K
Avg Volume (6m)
$25.23M
24h High/Low
$1.01
$0.9998
$0.9998
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Stablecoins
USD Stablecoin
Near Protocol Ecosystem
Fiat-backed Stablecoin
Pantera Capital Portfolio
Chains
Ethereum
0x056fd409e1d7a12...
Near Protocol
056fd409e1d7a124b...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.00 | $1.01 | $0.9998 | $1.00 | $518.11K | $45.13M |
| Dec 2, 2025 | $0.9996 | $1.00 | $0.9995 | $1.00 | $722.42K | $45.38M |
| Dec 1, 2025 | $0.9998 | $0.9999 | $0.9985 | $0.9998 | $410.72K | $44.75M |
| Nov 30, 2025 | $0.9999 | $1.00 | $0.9994 | $0.9998 | $451.06K | $44.81M |
| Nov 29, 2025 | $0.9996 | $1.00 | $0.9993 | $0.9997 | $426.72K | $44.78M |
| Nov 28, 2025 | $0.9996 | $0.9999 | $0.9993 | $0.9997 | $315.40K | $44.71M |
| Nov 27, 2025 | $0.9997 | $0.9998 | $0.9993 | $0.9996 | $368.44K | $45.41M |
| Nov 26, 2025 | $0.9990 | $0.9996 | $0.9990 | $0.9996 | $345.79K | $44.90M |
| Nov 25, 2025 | $0.9999 | $1.00 | $0.9990 | $0.9990 | $359.56K | $44.60M |
| Nov 24, 2025 | $0.9998 | $1.00 | $0.9966 | $1.00 | $388.57K | $45.35M |
| Nov 23, 2025 | $0.9994 | $0.9997 | $0.9990 | $0.9997 | $330.31K | $45.98M |
| Nov 22, 2025 | $0.9989 | $0.9997 | $0.9988 | $0.9988 | $374.34K | $45.96M |
| Nov 21, 2025 | $0.9987 | $0.9991 | $0.9981 | $0.9991 | $306.77K | $45.84M |
| Nov 20, 2025 | $0.9987 | $1.00 | $0.9981 | $0.9983 | $286.93K | $45.60M |
| Nov 19, 2025 | $0.9988 | $0.9991 | $0.9985 | $0.9988 | $307.54K | $46.33M |
| Nov 18, 2025 | $0.9985 | $1.00 | $0.9980 | $0.9992 | $298.73K | $46.79M |
| Nov 17, 2025 | $0.9988 | $0.9989 | $0.9984 | $0.9986 | $298.13K | $46.84M |
| Nov 16, 2025 | $0.9989 | $0.9990 | $0.9985 | $0.9988 | $284.16K | $46.85M |
| Nov 15, 2025 | $0.9989 | $0.9991 | $0.9986 | $0.9988 | $299.03K | $46.81M |
| Nov 14, 2025 | $0.9992 | $0.9998 | $0.9989 | $0.9990 | $412.82K | $47.36M |
| Nov 13, 2025 | $0.9994 | $1.00 | $0.9987 | $0.9991 | $303.70K | $47.45M |
| Nov 12, 2025 | $0.9992 | $0.9999 | $0.9991 | $0.9993 | $336.99K | $47.63M |
| Nov 11, 2025 | $0.9994 | $1.00 | $0.9993 | $0.9994 | $287.98K | $47.70M |
| Nov 10, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $284.25K | $47.98M |
| Nov 9, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $486.00K | $47.99M |
| Nov 8, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $521.12K | $47.72M |
| Nov 7, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $674.62K | $47.79M |
| Nov 6, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $515.57K | $48.03M |
| Nov 5, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $310.00K | $47.90M |
| Nov 4, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $370.85K | $48.28M |
| Nov 3, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $313.15K | $48.13M |
| Nov 2, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $304.81K | $48.12M |
| Nov 1, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $412.27K | $48.12M |
| Oct 31, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $296.59K | $48.36M |
| Oct 30, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $331.98K | $48.02M |
| Oct 29, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $283.03K | $48.15M |
| Oct 28, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $408.68K | $47.39M |
| Oct 27, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $298.31K | $47.11M |
| Oct 26, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $279.32K | $47.91M |
| Oct 25, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $524.85K | $47.94M |
| Oct 24, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $287.54K | $47.90M |
| Oct 23, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $289.25K | $47.85M |
| Oct 22, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $331.27K | $49.18M |
| Oct 21, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $304.26K | $48.51M |
| Oct 20, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $291.04K | $48.48M |
| Oct 19, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $310.75K | $47.93M |
| Oct 18, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $535.23K | $47.74M |
| Oct 17, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $284.36K | $47.74M |
| Oct 16, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $452.83K | $47.52M |
| Oct 15, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $640.36K | $48.82M |
| Oct 14, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $476.32K | $50.54M |
| Oct 13, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $842.36K | $50.47M |
| Oct 12, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $774.23K | $50.03M |
| Oct 11, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $342.82K | $49.49M |
| Oct 10, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $354.49K | $49.07M |
| Oct 9, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $375.15K | $49.42M |
| Oct 8, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $439.04K | $49.54M |
| Oct 7, 2025 | $0.9946 | $0.9946 | $0.9946 | $0.9946 | $1.34M | $49.86M |
| Oct 6, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $499.05K | $49.50M |
| Oct 5, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $448.27K | $49.44M |
| Oct 4, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $541.31K | $49.23M |
| Oct 3, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $2.42M | $48.70M |
| Oct 2, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.85M | $49.11M |
| Oct 1, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.66M | $48.76M |
| Sep 30, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $279.16K | $48.69M |
| Sep 29, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $978.16K | $49.30M |
| Sep 28, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $382.15K | $49.30M |
| Sep 27, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $763.40K | $49.29M |
| Sep 26, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $317.28K | $49.55M |
| Sep 25, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $303.79K | $50.00M |
| Sep 24, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $396.51K | $49.84M |
| Sep 23, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $361.12K | $50.57M |
| Sep 22, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $318.15K | $50.47M |
| Sep 21, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $315.56K | $50.30M |
| Sep 20, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $757.06K | $50.30M |
| Sep 19, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $416.05K | $50.80M |
| Sep 18, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $414.04K | $49.60M |
| Sep 17, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $297.26K | $50.56M |
| Sep 16, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $420.09K | $50.88M |
| Sep 15, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $291.93K | $51.22M |
| Sep 14, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $999.93K | $51.26M |
| Sep 13, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $387.07K | $51.14M |
| Sep 12, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $870.64K | $51.25M |
| Sep 11, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $515.29K | $51.56M |
| Sep 10, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $429.87K | $51.50M |
| Sep 9, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $335.92K | $51.65M |
| Sep 8, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $389.13K | $51.48M |
| Sep 7, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $344.91K | $51.52M |
| Sep 6, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $569.87K | $51.50M |
| Sep 5, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $470.62K | $51.45M |
| Sep 4, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $553.12K | $51.79M |
| Sep 3, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $486.60K | $50.20M |
| Sep 2, 2025 | $0.9967 | $0.9967 | $0.9967 | $0.9967 | $498.14K | $51.92M |
| Sep 1, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $315.16K | $51.58M |
| Aug 31, 2025 | $0.9974 | $0.9974 | $0.9974 | $0.9974 | $370.00K | $51.30M |
| Aug 30, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $456.70K | $50.68M |
| Aug 29, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $352.83K | $51.07M |
| Aug 28, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $324.98K | $51.16M |
| Aug 27, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $333.49K | $50.89M |
| Aug 26, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $325.04K | $51.29M |
| Aug 25, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $458.75K | $52.65M |
| Aug 24, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.15M | $52.52M |
| Aug 23, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $654.76K | $52.27M |
| Aug 22, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $376.90K | $51.56M |
| Aug 21, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $628.01K | $51.83M |
| Aug 20, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $424.01K | $51.75M |
| Aug 19, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $513.39K | $51.23M |
| Aug 18, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $285.57K | $51.46M |
| Aug 17, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $527.56K | $51.35M |
| Aug 16, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $464.49K | $51.35M |
| Aug 15, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $722.16K | $51.28M |
| Aug 14, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $983.75K | $51.53M |
| Aug 13, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $962.85K | $50.82M |
| Aug 12, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $589.48K | $51.09M |
| Aug 11, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $312.30K | $47.39M |
| Aug 10, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $622.77K | $48.76M |
| Aug 9, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $698.86K | $48.51M |
| Aug 8, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $836.21K | $49.20M |
| Aug 7, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $390.02K | $48.36M |
| Aug 6, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $373.62K | $52.03M |
| Aug 5, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $493.32K | $52.35M |
| Aug 4, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $299.52K | $53.04M |
| Aug 3, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $358.51K | $53.02M |
| Aug 2, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $356.47K | $53.00M |
| Aug 1, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $421.96K | $54.08M |
| Jul 31, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $790.24K | $54.22M |
| Jul 30, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $783.96K | $54.09M |
| Jul 29, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $202.22M | $54.01M |
| Jul 28, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $119.26M | $53.80M |
| Jul 27, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $83.09M | $53.83M |
| Jul 26, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $281.33M | $53.56M |
| Jul 25, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $194.26M | $52.43M |
| Jul 24, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $186.66M | $52.32M |
| Jul 23, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $185.53M | $53.44M |
| Jul 22, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $136.76M | $53.38M |
| Jul 21, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $94.66M | $50.95M |
| Jul 20, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $42.08M | $50.37M |
| Jul 19, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $221.52M | $50.35M |
| Jul 18, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $168.76M | $49.60M |
| Jul 17, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $175.98M | $48.71M |
| Jul 16, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $224.85M | $49.16M |
| Jul 15, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $164.11M | $49.12M |
| Jul 14, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $55.23M | $48.25M |
| Jul 13, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $52.80M | $48.22M |
| Jul 12, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $181.79M | $48.22M |
| Jul 11, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $213.10M | $48.57M |
| Jul 10, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $146.79M | $47.23M |
| Jul 9, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $91.84M | $47.51M |
| Jul 8, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $97.34M | $47.20M |
| Jul 7, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $38.93M | $47.42M |
| Jul 6, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $18.76M | $47.42M |
| Jul 5, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $57.27M | $47.40M |
| Jul 4, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $106.22M | $46.78M |
| Jul 3, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $108.63M | $46.98M |
| Jul 2, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $111.87M | $46.94M |
| Jul 1, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $49.30M | $47.03M |
| Jun 30, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $36.50M | $46.89M |
| Jun 29, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $20.28M | $46.86M |
| Jun 28, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $80.16M | $46.76M |