Global Dollar (USDG) Geçmiş Veriler

Daily Global Dollar price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days USDG moved from $1.0000 to $1.0002 (+0.03%), with a high of $1.0351 and a low of $0.9993.

Tarih	Açılış	Yüksek	Düşük	Kapanış	Değişim	Hacim	Piyasa Değeri
Oct 17, 2026	$1.00	—	—	$1.0002	0.02%	$543,667,183	$3,084,519,992
Oct 16, 2026	$1.0002	—	—	$1.00	0.02%	$689,410,827	$3,095,696,986
Oct 15, 2026	$1.0002	—	—	$1.0002	0.00%	$711,275,615	$3,074,572,444
Oct 14, 2026	$1.0001	—	—	$1.0002	0.01%	$639,998,305	$3,120,215,344
Oct 13, 2026	$0.9999	—	—	$1.0001	0.02%	$551,849,845	$3,111,668,739
Oct 12, 2026	$0.9999	—	—	$0.9999	0.00%	$213,980,049	$3,133,891,057
Oct 11, 2026	$0.9999	—	—	$0.9999	0.00%	$153,076,888	$3,143,881,536
Oct 10, 2026	$0.9998	—	—	$0.9999	0.01%	$428,512,579	$3,144,000,330
Oct 9, 2026	$0.9998	—	—	$0.9998	0.00%	$757,762,142	$3,161,386,639
Oct 8, 2026	$0.9999	—	—	$0.9998	0.01%	$681,387,094	$3,197,737,455
Oct 7, 2026	$1.0000	—	—	$0.9999	0.01%	$487,639,465	$3,184,970,899
Oct 6, 2026	$1.0000	—	—	$1.0000	0.00%	$671,759,465	$3,167,765,375
Oct 5, 2026	$1.00	—	—	$1.0000	0.00%	$408,106,063	$3,169,734,650
Oct 4, 2026	$1.00	—	—	$1.00	0.00%	$244,815,076	$3,169,763,930
Oct 3, 2026	$1.0002	—	—	$1.00	0.01%	$915,461,567	$3,169,845,973
Oct 2, 2026	$1.0001	—	—	$1.0002	0.01%	$837,558,264	$3,173,309,667
Oct 1, 2026	$1.0001	—	—	$1.0001	0.00%	$832,640,033	$3,165,374,240
Sep 30, 2026	$1.0001	—	—	$1.0001	0.00%	$867,081,091	$3,170,300,600
Sep 29, 2026	$0.9999	—	—	$1.0001	0.03%	$951,621,018	$3,245,712,233
Sep 28, 2026	$1.0000	—	—	$0.9999	0.01%	$423,318,505	$3,251,420,654
Sep 27, 2026	$1.0000	—	—	$1.0000	0.00%	$340,669,899	$3,257,246,258
Sep 26, 2026	$1.0000	—	—	$1.0000	0.00%	$831,005,058	$3,245,181,634
Sep 25, 2026	$0.9999	—	—	$1.0000	0.01%	$923,320,052	$3,258,147,858
Sep 24, 2026	$1.00	—	—	$0.9999	0.01%	$885,320,076	$3,254,441,482
Sep 23, 2026	$1.0000	—	—	$1.00	0.00%	$938,008,465	$3,268,652,220
Sep 22, 2026	$1.00	—	—	$1.0000	0.00%	$1,161,628,614	$3,268,103,279
Sep 21, 2026	$0.9998	—	—	$1.00	0.02%	$636,418,071	$3,259,593,322
Sep 20, 2026	$0.9999	—	—	$0.9998	0.01%	$596,050,718	$3,259,082,913
Sep 19, 2026	$0.9999	—	—	$0.9999	0.00%	$1,059,120,881	$3,253,816,173
Sep 18, 2026	$1.00	—	—	$0.9999	0.01%	$1,011,718,523	$3,284,531,578
Sep 17, 2026	$1.00	—	—	$1.00	0.00%	$1,086,670,706	$3,272,809,594
Sep 16, 2026	$1.0000	—	—	$1.00	0.00%	$1,209,736,301	$3,289,086,624
Sep 15, 2026	$0.9999	—	—	$1.0000	0.00%	$1,373,159,218	$3,322,059,412
Sep 14, 2026	$1.0000	—	—	$0.9999	0.00%	$788,310,477	$3,299,960,328
Sep 13, 2026	$0.9999	—	—	$1.0000	0.01%	$912,414,768	$3,306,031,382
Sep 12, 2026	$1.0000	—	—	$0.9999	0.01%	$2,038,815,456	$3,305,676,441
Sep 11, 2026	$1.0000	—	—	$1.0000	0.00%	$1,259,379,043	$3,312,067,355
Sep 10, 2026	$1.00	—	—	$1.0000	0.00%	$1,246,912,480	$3,318,681,394
Sep 9, 2026	$1.0001	—	—	$1.00	0.00%	$1,343,664,943	$3,322,798,305
Sep 8, 2026	$1.0001	—	—	$1.0001	0.00%	$1,234,088,295	$3,262,552,481
Sep 7, 2026	$1.0002	—	—	$1.0001	0.01%	$1,601,982,724	$3,262,167,467
Sep 6, 2026	$1.0002	—	—	$1.0002	0.01%	$1,463,793,569	$3,257,065,163
Sep 5, 2026	$1.0002	—	—	$1.0002	0.00%	$2,475,001,027	$3,256,260,448
Sep 4, 2026	$1.0002	—	—	$1.0002	0.00%	$1,728,135,080	$3,247,804,134
Sep 3, 2026	$0.9999	—	—	$1.0002	0.03%	$1,717,309,029	$3,238,269,388
Sep 2, 2026	$1.0001	—	—	$0.9999	0.02%	$1,590,072,277	$3,274,761,113
Sep 1, 2026	$1.0001	—	—	$1.0001	0.00%	$1,041,267,413	$3,340,942,637
Aug 31, 2026	$1.0001	—	—	$1.0001	0.01%	$692,723,809	$3,325,153,061
Aug 30, 2026	$0.9999	—	—	$1.0001	0.02%	$466,556,514	$3,330,275,008
Aug 29, 2026	$1.0001	—	—	$0.9999	0.01%	$493,530,174	$3,340,072,789
Aug 28, 2026	$1.0001	—	—	$1.0001	0.00%	$451,794,957	$3,333,179,982
Aug 27, 2026	$1.0001	—	—	$1.0001	0.00%	$460,736,734	$3,349,807,845
Aug 26, 2026	$1.0001	—	—	$1.0001	0.00%	$410,400,372	$3,393,900,559
Aug 25, 2026	$0.9999	—	—	$1.0001	0.01%	$413,421,609	$3,396,661,701
Aug 24, 2026	$1.0000	—	—	$0.9999	0.00%	$280,369,518	$3,386,878,252
Aug 23, 2026	$1.00	—	—	$1.0000	0.01%	$297,368,587	$3,387,047,514
Aug 22, 2026	$1.00	—	—	$1.00	0.00%	$549,726,379	$3,429,470,831
Aug 21, 2026	$1.0002	—	—	$1.00	0.01%	$381,933,167	$3,463,469,951
Aug 20, 2026	$1.0001	—	—	$1.0002	0.01%	$629,677,827	$3,465,987,160
Aug 19, 2026	$1.0001	—	—	$1.0001	0.00%	$227,894,608	$3,463,176,419
Aug 18, 2026	$1.00	—	—	$1.0001	0.00%	$288,671,753	$3,471,073,210
Aug 17, 2026	$0.9999	—	—	$1.00	0.01%	$155,792,178	$3,467,929,611
Aug 16, 2026	$0.9998	—	—	$0.9999	0.01%	$131,090,291	$3,467,657,135
Aug 15, 2026	$0.9998	—	—	$0.9998	0.01%	$226,691,881	$3,467,603,664
Aug 14, 2026	$0.9999	—	—	$0.9998	0.01%	$199,722,378	$3,470,054,340
Aug 13, 2026	$0.9999	—	—	$0.9999	0.00%	$270,227,683	$3,470,548,756
Aug 12, 2026	$0.9999	—	—	$0.9999	0.00%	$266,492,137	$3,491,434,614
Aug 11, 2026	$1.0005	—	—	$0.9999	0.06%	$402,535,429	$3,471,704,125
Aug 10, 2026	$1.0001	—	—	$1.0005	0.04%	$240,540,975	$3,483,496,618
Aug 9, 2026	$1.0001	—	—	$1.0001	0.00%	$122,707,498	$3,482,071,664
Aug 8, 2026	$0.9996	—	—	$1.0001	0.05%	$227,502,786	$3,482,047,972
Aug 7, 2026	$1.0004	—	—	$0.9996	0.08%	$278,687,519	$3,462,238,922
Aug 6, 2026	$1.0002	—	—	$1.0004	0.02%	$261,234,653	$3,488,114,687
Aug 5, 2026	$1.0001	—	—	$1.0002	0.01%	$246,959,935	$3,479,325,410
Aug 4, 2026	$0.9997	—	—	$1.0001	0.04%	$201,175,074	$3,436,093,414
Aug 3, 2026	$1.0001	—	—	$0.9997	0.04%	$97,745,497	$3,399,544,430
Aug 2, 2026	$1.0000	—	—	$1.0001	0.01%	$92,341,946	$3,400,810,998
Aug 1, 2026	$1.0005	—	—	$1.0000	0.05%	$227,952,059	$3,400,471,932
Jul 31, 2026	$0.9993	—	—	$1.0005	0.12%	$248,660,862	$3,354,467,469
Jul 30, 2026	$0.9994	—	—	$0.9993	0.01%	$304,871,573	$3,323,010,874
Jul 29, 2026	$0.9999	—	—	$0.9994	0.05%	$449,306,462	$3,306,814,073
Jul 28, 2026	$1.0001	—	—	$0.9999	0.02%	$405,748,700	$3,295,892,260
Jul 27, 2026	$1.0002	—	—	$1.0001	0.01%	$148,093,826	$3,279,192,483
Jul 26, 2026	$0.9998	—	—	$1.0002	0.04%	$122,254,776	$3,279,653,547
Jul 25, 2026	$1.0001	—	—	$0.9998	0.03%	$285,426,729	$3,278,353,288
Jul 24, 2026	$1.00	—	—	$1.0001	0.00%	$54,769,314	$3,266,859,853
Jul 23, 2026	$1.00	—	—	$1.00	0.00%	$49,979,330	$3,266,002,311
Jul 22, 2026	$1.0001	—	—	$1.00	0.00%	$38,679,243	$3,244,541,121
Jul 21, 2026	$1.0001	—	—	$1.0001	0.00%	$26,285,512	$3,241,705,249
Jul 20, 2026	$1.0002	—	—	$1.0001	0.01%	$21,013,993	$3,197,938,237
Jul 19, 2026	$1.0002	—	—	$1.0002	0.01%	$20,250,434	$3,198,229,906
Jul 18, 2026	$1.0001	—	—	$1.0002	0.01%	$30,506,003	$3,189,090,792
Jul 17, 2026	$1.0000	—	—	$1.0001	0.01%	$32,166,493	$3,155,711,017
Jul 16, 2026	$1.00	—	—	$1.0000	0.00%	$35,119,780	$3,159,401,414
Jul 15, 2026	$1.00	—	—	$1.00	0.00%	$27,877,060	$3,161,037,713
Jul 14, 2026	$1.0001	—	—	$1.00	0.00%	$18,691,155	$3,169,692,308
Jul 13, 2026	$1.0001	—	—	$1.0001	0.01%	$10,254,340	$3,147,952,813
Jul 12, 2026	$1.00	—	—	$1.0001	0.01%	$16,411,311	$3,148,636,729
Jul 11, 2026	$0.9999	—	—	$1.00	0.01%	$22,172,335	$3,148,499,574
Jul 10, 2026	$0.9999	—	—	$0.9999	0.00%	$100,980,873	$3,120,164,600
Jul 9, 2026	$0.9997	—	—	$0.9999	0.02%	$47,852,519	$3,143,995,482
Jul 8, 2026	$0.9999	—	—	$0.9997	0.01%	$64,466,541	$3,230,994,032
Jul 7, 2026	$1.00	—	—	$0.9999	0.02%	$79,433,313	$3,155,392,970
Jul 6, 2026	$0.9998	—	—	$1.00	0.02%	$79,854,122	$3,028,437,597
Jul 5, 2026	$0.9998	—	—	$0.9998	0.00%	$73,632,298	$3,027,737,474
Jul 4, 2026	$0.9998	—	—	$0.9998	0.00%	$86,161,214	$3,014,993,766
Jul 3, 2026	$1.0001	—	—	$0.9998	0.02%	$64,842,708	$3,011,007,485
Jul 2, 2026	$1.00	—	—	$1.0001	0.00%	$34,996,875	$3,001,679,592
Jul 1, 2026	$1.00	—	—	$1.00	0.00%	$22,535,663	$2,984,625,519
Jun 30, 2026	$1.0001	—	—	$1.00	0.01%	$42,672,804	$2,977,512,312
Jun 29, 2026	$1.0002	—	—	$1.0001	0.01%	$28,999,539	$2,961,277,912
Jun 28, 2026	$1.0001	—	—	$1.0002	0.01%	$36,517,831	$2,961,661,812
Jun 27, 2026	$1.0000	—	—	$1.0001	0.01%	$28,324,931	$2,961,289,299
Jun 26, 2026	$1.00	—	—	$1.0000	0.00%	$37,036,389	$2,929,009,029
Jun 25, 2026	$1.0000	—	—	$1.00	0.00%	$40,558,495	$2,904,597,272
Jun 24, 2026	$0.9999	—	—	$1.0000	0.00%	$38,827,201	$2,877,533,533
Jun 23, 2026	$1.0001	—	—	$0.9999	0.02%	$58,559,843	$2,802,412,915
Jun 22, 2026	$0.9999	—	—	$1.0001	0.02%	$24,997,872	$2,805,665,791
Jun 21, 2026	$0.9998	—	—	$0.9999	0.02%	$30,603,178	$2,809,992,550
Jun 20, 2026	$1.0001	—	—	$0.9998	0.04%	$55,715,085	$2,808,318,639
Jun 19, 2026	$1.0000	—	—	$1.0001	0.02%	$70,014,015	$2,798,308,617
Jun 18, 2026	$0.9998	—	—	$1.0000	0.02%	$92,837,100	$2,756,929,985
Jun 17, 2026	$1.0000	—	—	$0.9998	0.02%	$78,255,016	$2,742,024,402
Jun 16, 2026	$1.00	—	—	$1.0000	0.01%	$97,758,578	$2,696,449,925
Jun 15, 2026	$1.0001	—	—	$1.00	0.00%	$93,826,211	$2,641,601,834
Jun 14, 2026	$1.00	—	—	$1.0001	0.00%	$39,538,911	$2,641,696,279
Jun 13, 2026	$1.0002	—	—	$1.00	0.01%	$80,321,583	$2,641,605,000
Jun 12, 2026	$1.0001	—	—	$1.0002	0.01%	$90,086,292	$2,631,984,932
Jun 11, 2026	$0.9999	—	—	$1.0001	0.01%	$115,443,261	$2,616,496,683
Jun 10, 2026	$1.0002	—	—	$0.9999	0.03%	$93,792,193	$2,590,114,177
Jun 9, 2026	$1.0002	—	—	$1.0002	0.00%	$101,260,058	$2,595,862,145
Jun 8, 2026	$1.00	—	—	$1.0002	0.02%	$156,626,339	$2,547,933,650
Jun 7, 2026	$1.0003	—	—	$1.00	0.02%	$101,257,745	$2,547,425,965
Jun 6, 2026	$1.0001	—	—	$1.0003	0.02%	$215,807,615	$2,548,055,441
Jun 5, 2026	$0.9997	—	—	$1.0001	0.04%	$221,576,624	$2,547,267,483
Jun 4, 2026	$1.00	—	—	$0.9997	0.04%	$123,445,463	$2,602,614,247
Jun 3, 2026	$0.9999	—	—	$1.00	0.01%	$55,856,557	$2,616,619,505
Jun 2, 2026	$1.0004	—	—	$0.9999	0.05%	$44,947,554	$2,630,240,927
Jun 1, 2026	$1.0002	—	—	$1.0004	0.03%	$38,621,272	$2,619,901,743
May 31, 2026	$0.9997	—	—	$1.0002	0.05%	$41,419,237	$2,619,205,614
May 30, 2026	$0.9996	—	—	$0.9997	0.01%	$79,070,295	$2,617,962,339
May 29, 2026	$0.9998	—	—	$0.9996	0.02%	$205,507,135	$2,633,770,623
May 28, 2026	$0.9999	—	—	$0.9998	0.01%	$53,366,534	$2,699,430,998
May 27, 2026	$1.00	—	—	$0.9999	0.01%	$58,346,877	$2,730,559,642
May 26, 2026	$1.0003	—	—	$1.00	0.02%	$27,204,290	$2,748,842,005
May 25, 2026	$1.0002	—	—	$1.0003	0.01%	$30,146,065	$2,749,509,641
May 24, 2026	$0.9999	—	—	$1.0002	0.03%	$32,774,090	$2,749,339,316
May 23, 2026	$1.0000	—	—	$0.9999	0.01%	$43,269,895	$2,748,514,764
May 22, 2026	$0.9997	—	—	$1.0000	0.03%	$80,162,700	$2,685,924,126
May 21, 2026	$0.9998	—	—	$0.9997	0.01%	$56,657,827	$2,678,077,579
May 20, 2026	$1.0000	—	—	$0.9998	0.01%	$51,466,391	$2,804,421,674
May 19, 2026	$0.9998	—	—	$1.0000	0.02%	$57,134,917	$2,899,939,209
May 18, 2026	$0.9998	—	—	$0.9998	0.00%	$34,338,838	$3,028,241,533
May 17, 2026	$0.9996	—	—	$0.9998	0.02%	$56,665,606	$3,028,247,468
May 16, 2026	$0.9996	—	—	$0.9996	0.01%	$326,426,240	$3,027,717,129
May 15, 2026	$0.9997	—	—	$0.9996	0.01%	$189,677,126	$3,340,327,770
May 14, 2026	$1.0009	—	—	$0.9997	0.12%	$124,179,949	$3,417,572,833
May 13, 2026	$0.9999	—	—	$1.0009	0.10%	$27,344,521	$3,551,945,832
May 12, 2026	$0.9999	—	—	$0.9999	0.00%	$38,366,865	$3,548,516,239
May 11, 2026	$0.9999	—	—	$0.9999	0.00%	$22,581,379	$2,770,520,993
May 10, 2026	$0.9999	—	—	$0.9999	0.00%	$15,018,285	$2,770,395,934
May 9, 2026	$1.0000	—	—	$0.9999	0.01%	$38,314,802	$2,770,487,095
May 8, 2026	$0.9999	—	—	$1.0000	0.01%	$54,390,492	$2,627,661,526
May 7, 2026	$0.9999	—	—	$0.9999	0.00%	$38,059,682	$2,584,045,988
May 6, 2026	$0.9999	—	—	$0.9999	0.00%	$35,761,905	$2,563,146,503
May 5, 2026	$0.9999	—	—	$0.9999	0.00%	$43,475,692	$2,529,166,284
May 4, 2026	$0.9999	—	—	$0.9999	0.00%	$9,776,324	$2,495,132,887
May 3, 2026	$0.9999	—	—	$0.9999	0.00%	$18,573,222	$2,485,182,402
May 2, 2026	$0.9997	—	—	$0.9999	0.02%	$28,984,031	$2,485,236,546
May 1, 2026	$0.9998	—	—	$0.9997	0.01%	$35,298,034	$2,462,639,941
Apr 30, 2026	$0.9998	—	—	$0.9998	0.01%	$45,533,536	$2,478,677,796
Apr 29, 2026	$0.9998	—	—	$0.9998	0.00%	$36,913,469	$2,452,052,034
Apr 28, 2026	$0.9999	—	—	$0.9998	0.02%	$42,609,091	$2,422,034,514
Apr 27, 2026	$0.9999	—	—	$0.9999	0.01%	$11,020,520	$2,396,918,146
Apr 26, 2026	$0.9998	—	—	$0.9999	0.01%	$8,760,426	$2,396,765,264
Apr 25, 2026	$1.00	—	—	$0.9998	0.03%	$28,486,968	$2,396,475,075
Apr 24, 2026	$0.9998	—	—	$1.00	0.02%	$27,228,429	$2,375,563,026
Apr 23, 2026	$0.9998	—	—	$0.9998	0.00%	$34,608,378	$2,324,278,981
Apr 22, 2026	$0.9997	—	—	$0.9998	0.01%	$33,506,281	$2,322,749,184
Apr 21, 2026	$0.9998	—	—	$0.9997	0.01%	$34,516,010	$2,322,480,566
Apr 20, 2026	$0.9996	—	—	$0.9998	0.02%	$72,055,881	$2,290,079,819
Apr 19, 2026	$0.9999	—	—	$0.9996	0.02%	$28,916,389	$2,273,128,057
Apr 18, 2026	$0.9999	—	—	$0.9999	0.00%	$64,827,674	$2,273,621,443
Apr 17, 2026	$0.9999	—	—	$0.9999	0.00%	$77,402,527	$2,242,543,720
Apr 16, 2026	$0.9996	—	—	$0.9999	0.03%	$28,803,705	$2,190,687,668
Apr 15, 2026	$0.9998	—	—	$0.9996	0.02%	$40,694,934	$2,184,720,570
Apr 14, 2026	$1.0000	—	—	$0.9998	0.02%	$45,683,172	$2,158,801,717
Apr 13, 2026	$1.0001	—	—	$1.0000	0.01%	$26,462,370	$2,102,313,335
Apr 12, 2026	$1.0000	—	—	$1.0001	0.01%	$28,628,820	$2,102,517,629
Apr 11, 2026	$1.0335	—	—	$1.0000	3.25%	$50,674,261	$2,095,260,688
Apr 10, 2026	$1.0340	—	—	$1.0335	0.04%	$161,152,747	$2,127,652,678
Apr 9, 2026	$1.0272	—	—	$1.0340	0.66%	$179,625,492	$2,099,046,929
Apr 8, 2026	$1.0251	—	—	$1.0272	0.20%	$185,539,065	$2,009,986,956
Apr 7, 2026	$1.0309	—	—	$1.0251	0.56%	$178,264,821	$1,941,657,118
Apr 6, 2026	$1.0332	—	—	$1.0309	0.23%	$129,727,477	$1,920,323,127
Apr 5, 2026	$1.0351	—	—	$1.0332	0.18%	$131,940,145	$1,924,743,183
Apr 4, 2026	$1.0250	—	—	$1.0351	0.98%	$153,299,645	$1,928,212,878
Apr 3, 2026	$1.0288	—	—	$1.0250	0.37%	$190,045,182	$1,897,139,323
Apr 2, 2026	$0.9999	—	—	$1.0288	2.89%	$186,729,366	$1,895,870,552
Apr 1, 2026	$0.9998	—	—	$0.9999	0.01%	$20,060,196	$1,832,570,816
Mar 31, 2026	$0.9999	—	—	$0.9998	0.01%	$23,908,694	$1,811,338,087
Mar 30, 2026	$0.9999	—	—	$0.9999	0.00%	$16,141,761	$1,806,545,653
Mar 29, 2026	$0.9999	—	—	$0.9999	0.00%	$9,714,964	$1,799,041,392
Mar 28, 2026	$0.9999	—	—	$0.9999	0.00%	$21,639,497	$1,799,005,874
Mar 27, 2026	$0.9999	—	—	$0.9999	0.00%	$33,792,944	$1,796,970,045
Mar 26, 2026	$0.9999	—	—	$0.9999	0.00%	$42,151,872	$1,784,675,549
Mar 25, 2026	$0.9999	—	—	$0.9999	0.00%	$44,249,145	$1,784,709,450
Mar 24, 2026	$0.9998	—	—	$0.9999	0.01%	$31,176,793	$1,774,722,804
Mar 23, 2026	$0.9998	—	—	$0.9998	0.00%	$19,248,563	$1,775,587,807
Mar 22, 2026	$0.9999	—	—	$0.9998	0.01%	$9,644,511	$1,775,585,143
Mar 21, 2026	$0.9999	—	—	$0.9999	0.00%	$26,229,070	$1,775,775,716
Mar 20, 2026	$0.9999	—	—	$0.9999	0.00%	$22,492,177	$1,776,497,062
Mar 19, 2026	$1.0001	—	—	$0.9999	0.02%	$20,916,463	$1,771,439,544
Mar 18, 2026	$0.9999	—	—	$1.0001	0.01%	$37,450,456	$1,761,719,197
Mar 17, 2026	$1.00	—	—	$0.9999	0.01%	$24,714,888	$1,761,456,558
Mar 16, 2026	$1.0001	—	—	$1.00	0.01%	$13,954,376	$1,767,434,142
Mar 15, 2026	$1.0001	—	—	$1.0001	0.00%	$13,652,520	$1,767,565,531
Mar 14, 2026	$1.0000	—	—	$1.0001	0.01%	$40,258,403	$1,767,526,499
Mar 13, 2026	$1.0002	—	—	$1.0000	0.03%	$85,278,054	$1,750,374,690
Mar 12, 2026	$1.0001	—	—	$1.0002	0.02%	$71,969,028	$1,722,871,716
Mar 11, 2026	$1.0001	—	—	$1.0001	0.00%	$35,166,302	$1,702,589,931
Mar 10, 2026	$1.00	—	—	$1.0001	0.01%	$37,021,893	$1,702,585,541
Mar 9, 2026	$1.00	—	—	$1.00	0.00%	$21,498,046	$1,702,443,330
Mar 8, 2026	$1.0000	—	—	$1.00	0.00%	$11,824,337	$1,702,457,825
Mar 7, 2026	$0.9999	—	—	$1.0000	0.01%	$33,635,562	$1,702,393,250
Mar 6, 2026	$0.9999	—	—	$0.9999	0.00%	$49,820,620	$1,708,855,163
Mar 5, 2026	$0.9999	—	—	$0.9999	0.00%	$66,713,061	$1,731,260,582
Mar 4, 2026	$0.9999	—	—	$0.9999	0.00%	$52,213,939	$1,771,248,172
Mar 3, 2026	$1.00	—	—	$0.9999	0.01%	$51,112,947	$1,786,199,973
Mar 2, 2026	$1.00	—	—	$1.00	0.00%	$39,631,148	$1,767,487,461
Mar 1, 2026	$1.0001	—	—	$1.00	0.01%	$26,661,653	$1,767,496,762
Feb 28, 2026	$1.0001	—	—	$1.0001	0.00%	$54,718,835	$1,767,681,593
Feb 27, 2026	$1.00	—	—	$1.0001	0.01%	$111,197,080	$1,692,605,409
Feb 26, 2026	$1.0000	—	—	$1.00	0.01%	$42,256,300	$1,625,515,841
Feb 25, 2026	$0.9998	—	—	$1.0000	0.02%	$29,481,385	$1,623,407,243
Feb 24, 2026	$1.0000	—	—	$0.9998	0.02%	$46,012,215	$1,649,075,892
Feb 23, 2026	$0.9997	—	—	$1.0000	0.03%	$16,631,036	$1,627,067,049
Feb 22, 2026	$0.9999	—	—	$0.9997	0.03%	$9,732,348	$1,626,603,257
Feb 21, 2026	$1.00	—	—	$0.9999	0.01%	$39,103,592	$1,627,031,894
Feb 20, 2026	$0.9998	—	—	$1.00	0.02%	$21,320,291	$1,600,162,588
Feb 19, 2026	$1.00	—	—	$0.9998	0.02%	$21,037,272	$1,598,819,748
Feb 18, 2026	$1.00	—	—	$1.00	0.00%	$11,601,659	$1,601,198,108
Feb 17, 2026	$1.00	—	—	$1.00	0.00%	$17,722,947	$1,587,151,055
Feb 16, 2026	$0.9999	—	—	$1.00	0.01%	$17,266,293	$1,572,150,065
Feb 15, 2026	$1.0000	—	—	$0.9999	0.00%	$13,777,561	$1,572,010,222
Feb 14, 2026	$1.0001	—	—	$1.0000	0.01%	$20,311,190	$1,572,064,983
Feb 13, 2026	$0.9998	—	—	$1.0001	0.03%	$23,325,743	$1,571,009,333
Feb 12, 2026	$0.9997	—	—	$0.9998	0.00%	$38,729,202	$1,570,529,433
Feb 11, 2026	$0.9998	—	—	$0.9997	0.01%	$43,648,210	$1,586,691,273
Feb 10, 2026	$0.9998	—	—	$0.9998	0.00%	$49,904,540	$1,579,503,124
Feb 9, 2026	$1.0000	—	—	$0.9998	0.01%	$26,716,765	$1,534,587,461
Feb 8, 2026	$1.00	—	—	$1.0000	0.01%	$26,694,443	$1,534,772,667
Feb 7, 2026	$0.9996	—	—	$1.00	0.04%	$75,877,238	$1,517,394,686
Feb 6, 2026	$1.0002	—	—	$0.9996	0.05%	$73,186,983	$1,538,019,938
Feb 5, 2026	$1.0000	—	—	$1.0002	0.02%	$52,744,320	$1,575,353,572
Feb 4, 2026	$1.0000	—	—	$1.0000	0.00%	$33,990,377	$1,556,681,393
Feb 3, 2026	$0.9998	—	—	$1.0000	0.02%	$34,781,144	$1,578,907,334
Feb 2, 2026	$0.9996	—	—	$0.9998	0.02%	$26,545,261	$1,578,630,189
Feb 1, 2026	$1.0000	—	—	$0.9996	0.04%	$37,514,347	$1,593,497,874
Jan 31, 2026	$1.0001	—	—	$1.0000	0.01%	$25,519,267	$1,594,139,101
Jan 30, 2026	$1.00	—	—	$1.0001	0.01%	$30,050,286	$1,574,178,754
Jan 29, 2026	$0.9999	—	—	$1.00	0.01%	$36,336,069	$1,574,044,453
Jan 28, 2026	$0.9998	—	—	$0.9999	0.01%	$14,865,098	$1,583,184,978
Jan 27, 2026	$1.0002	—	—	$0.9998	0.03%	$19,089,951	$1,594,056,858
Jan 26, 2026	$1.0000	—	—	$1.0002	0.02%	$11,112,061	$1,594,608,439
Jan 25, 2026	$0.9998	—	—	$1.0000	0.02%	$11,509,863	$1,608,754,902
Jan 24, 2026	$0.9996	—	—	$0.9998	0.02%	$18,747,403	$1,617,497,768
Jan 23, 2026	$1.0000	—	—	$0.9996	0.03%	$26,389,736	$1,617,251,294
Jan 22, 2026	$1.00	—	—	$1.0000	0.01%	$19,870,581	$1,617,752,079
Jan 21, 2026	$0.9998	—	—	$1.00	0.02%	$32,884,805	$1,601,074,694
Jan 20, 2026	$0.9997	—	—	$0.9998	0.01%	$26,990,264	$1,600,745,669
Jan 19, 2026	$0.9998	—	—	$0.9997	0.01%	$11,684,326	$1,600,532,560
Jan 18, 2026	$0.9997	—	—	$0.9998	0.00%	$16,158,294	$1,600,638,970
Jan 17, 2026	$0.9997	—	—	$0.9997	0.00%	$40,080,378	$1,575,101,712
Jan 16, 2026	$0.9998	—	—	$0.9997	0.01%	$73,505,258	$1,536,201,744
Jan 15, 2026	$0.9997	—	—	$0.9998	0.01%	$42,291,775	$1,510,336,249
Jan 14, 2026	$0.9994	—	—	$0.9997	0.03%	$34,419,480	$1,515,025,019
Jan 13, 2026	$0.9999	—	—	$0.9994	0.05%	$24,324,276	$1,525,078,736
Jan 12, 2026	$0.9994	—	—	$0.9999	0.04%	$5,710,670	$1,533,782,396
Jan 11, 2026	$1.0001	—	—	$0.9994	0.07%	$10,441,785	$1,533,098,730
Jan 10, 2026	$0.9998	—	—	$1.0001	0.03%	$12,993,707	$1,534,121,785
Jan 9, 2026	$0.9997	—	—	$0.9998	0.01%	$28,067,937	$1,536,130,284
Jan 8, 2026	$0.9999	—	—	$0.9997	0.02%	$27,411,430	$1,530,984,617
Jan 7, 2026	$0.9998	—	—	$0.9999	0.01%	$25,814,510	$1,539,241,839
Jan 6, 2026	$0.9997	—	—	$0.9998	0.01%	$19,958,189	$1,523,271,489
Jan 5, 2026	$0.9998	—	—	$0.9997	0.01%	$10,919,007	$1,547,876,187
Jan 4, 2026	$0.9997	—	—	$0.9998	0.01%	$8,381,115	$1,547,970,307
Jan 3, 2026	$0.9999	—	—	$0.9997	0.02%	$22,496,490	$1,529,893,530
Jan 2, 2026	$0.9997	—	—	$0.9999	0.03%	$5,450,592	$1,529,204,883
Jan 1, 2026	$0.9997	—	—	$0.9997	0.00%	$22,699,465	$1,533,251,254
Dec 31, 2025	$0.9996	—	—	$0.9997	0.01%	$28,940,058	$1,520,311,365
Dec 30, 2025	$0.9997	—	—	$0.9996	0.01%	$28,042,281	$1,533,893,941
Dec 29, 2025	$0.9995	—	—	$0.9997	0.02%	$7,557,570	$1,550,364,720
Dec 28, 2025	$0.9996	—	—	$0.9995	0.01%	$15,655,551	$1,550,124,157
Dec 27, 2025	$0.9996	—	—	$0.9996	0.00%	$24,499,692	$1,550,282,598
Dec 26, 2025	$0.9996	—	—	$0.9996	0.00%	$17,332,403	$1,550,870,796
Dec 25, 2025	$0.9996	—	—	$0.9996	0.00%	$25,150,331	$1,550,927,055
Dec 24, 2025	$0.9997	—	—	$0.9996	0.01%	$30,902,968	$1,519,848,237
Dec 23, 2025	$0.9998	—	—	$0.9997	0.01%	$26,752,471	$1,515,135,315
Dec 22, 2025	$1.0000	—	—	$0.9998	0.01%	$12,664,032	$1,502,353,818
Dec 21, 2025	$0.9997	—	—	$1.0000	0.03%	$7,754,292	$1,502,489,535
Dec 20, 2025	$0.9999	—	—	$0.9997	0.02%	$34,572,330	$1,502,209,066
Dec 19, 2025	$0.9997	—	—	$0.9999	0.02%	$37,715,488	$1,471,971,538
Dec 18, 2025	$0.9998	—	—	$0.9997	0.01%	$57,216,296	$1,452,447,908
Dec 17, 2025	$0.9998	—	—	$0.9998	0.00%	$42,287,824	$1,429,420,942
Dec 16, 2025	$0.9998	—	—	$0.9998	0.00%	$54,886,031	$1,429,702,159
Dec 15, 2025	$0.9997	—	—	$0.9998	0.01%	$18,436,718	$1,419,535,810
Dec 14, 2025	$0.9998	—	—	$0.9997	0.01%	$14,791,808	$1,414,488,310
Dec 13, 2025	$0.9997	—	—	$0.9998	0.01%	$22,760,196	$1,414,581,640
Dec 12, 2025	$0.9998	—	—	$0.9997	0.01%	$50,781,881	$1,399,573,034
Dec 11, 2025	$0.9999	—	—	$0.9998	0.01%	$22,472,148	$1,384,866,330
Dec 10, 2025	$0.9997	—	—	$0.9999	0.01%	$30,911,748	$1,395,686,986
Dec 9, 2025	$0.9998	—	—	$0.9997	0.01%	$25,682,520	$1,395,412,835
Dec 8, 2025	$0.9998	—	—	$0.9998	0.00%	$20,181,184	$1,368,207,876
Dec 7, 2025	$0.9997	—	—	$0.9998	0.02%	$9,345,035	$1,368,288,378
Dec 6, 2025	$0.9998	—	—	$0.9997	0.01%	$24,318,659	$1,368,106,447
Dec 5, 2025	$0.9998	—	—	$0.9998	0.00%	$22,346,256	$1,356,289,069
Dec 4, 2025	$0.9999	—	—	$0.9998	0.00%	$29,908,274	$1,269,259,844
Dec 3, 2025	$0.9997	—	—	$0.9999	0.02%	$21,953,393	$1,247,354,358
Dec 2, 2025	$0.9996	—	—	$0.9997	0.00%	$38,245,384	$1,251,078,791
Dec 1, 2025	$0.9998	—	—	$0.9996	0.01%	$13,653,105	$1,230,265,624
Nov 30, 2025	$0.9998	—	—	$0.9998	0.00%	$15,935,854	$1,230,237,077
Nov 29, 2025	$0.9997	—	—	$0.9998	0.01%	$22,801,228	$1,230,272,181
Nov 28, 2025	$0.9998	—	—	$0.9997	0.01%	$30,313,082	$1,213,326,660
Nov 27, 2025	$0.9997	—	—	$0.9998	0.01%	$33,137,067	$1,213,356,359
Nov 26, 2025	$0.9997	—	—	$0.9997	0.00%	$36,638,340	$1,216,211,890
Nov 25, 2025	$0.9997	—	—	$0.9997	0.00%	$38,100,822	$1,188,387,357
Nov 24, 2025	$0.9997	—	—	$0.9997	0.00%	$25,968,731	$1,156,209,239
Nov 23, 2025	$0.9996	—	—	$0.9997	0.01%	$27,168,094	$1,156,271,957
Nov 22, 2025	$0.9998	—	—	$0.9996	0.02%	$74,973,828	$1,156,214,555
Nov 21, 2025	$0.9998	—	—	$0.9998	0.01%	$47,356,266	$1,209,094,735
Nov 20, 2025	$0.9996	—	—	$0.9998	0.02%	$57,149,659	$1,168,001,556
Nov 19, 2025	$0.9999	—	—	$0.9996	0.03%	$53,139,012	$1,133,980,276
Nov 18, 2025	$0.9996	—	—	$0.9999	0.02%	$39,918,209	$1,099,707,977
Nov 17, 2025	$0.9999	—	—	$0.9996	0.03%	$27,342,420	$1,126,153,253
Nov 16, 2025	$0.9997	—	—	$0.9999	0.02%	$19,296,046	$1,114,334,892
Nov 15, 2025	$0.9997	—	—	$0.9997	0.00%	$69,616,821	$1,114,288,626
Nov 14, 2025	$0.9997	—	—	$0.9997	0.00%	$41,689,222	$1,105,994,584
Nov 13, 2025	$0.9998	—	—	$0.9997	0.01%	$34,189,116	$1,056,082,903
Nov 12, 2025	$0.9998	—	—	$0.9998	0.00%	$24,393,636	$1,066,089,888
Nov 11, 2025	$0.9999	—	—	$0.9998	0.01%	$28,077,412	$1,066,164,554
Nov 10, 2025	$1.0000	—	—	$0.9999	0.01%	$12,951,645	$1,056,127,016
Nov 9, 2025	$1.0000	—	—	$1.0000	0.00%	$16,105,673	$1,040,248,106
Nov 8, 2025	$0.9998	—	—	$1.0000	0.01%	$35,628,347	$1,040,345,386
Nov 7, 2025	$1.0000	—	—	$0.9998	0.02%	$35,643,491	$1,056,112,274
Nov 6, 2025	$0.9998	—	—	$1.0000	0.02%	$46,849,915	$1,043,216,982
Nov 5, 2025	$0.9999	—	—	$0.9998	0.00%	$45,197,258	$1,011,730,511
Nov 4, 2025	$0.9999	—	—	$0.9999	0.01%	$30,899,010	$1,011,777,381
Nov 3, 2025	$0.9999	—	—	$0.9999	0.00%	$13,358,569	$1,011,779,031
Nov 2, 2025	$0.9998	—	—	$0.9999	0.01%	$15,216,316	$1,011,802,436
Nov 1, 2025	$0.9999	—	—	$0.9998	0.01%	$39,899,606	$1,005,658,225
Oct 31, 2025	$1.00	—	—	$0.9999	0.01%	$48,472,948	$985,300,064
Oct 30, 2025	$0.9998	—	—	$1.00	0.02%	$32,832,414	$987,555,614
Oct 29, 2025	$1.00	—	—	$0.9998	0.02%	$19,592,480	$966,835,878
Oct 28, 2025	$0.9999	—	—	$1.00	0.01%	$41,486,529	$966,032,295
Oct 27, 2025	$0.9999	—	—	$0.9999	0.00%	$13,065,136	$965,868,611
Oct 26, 2025	$1.0000	—	—	$0.9999	0.01%	$12,741,913	$965,864,936
Oct 25, 2025	$1.00	—	—	$1.0000	0.00%	$25,135,289	$966,429,967
Oct 24, 2025	$0.9999	—	—	$1.00	0.01%	$25,084,220	$957,591,493
Oct 23, 2025	$0.9999	—	—	$0.9999	0.00%	$21,004,535	$957,489,183
Oct 22, 2025	$1.0001	—	—	$0.9999	0.02%	$23,522,795	$918,726,602
Oct 21, 2025	$0.9998	—	—	$1.0001	0.02%	$21,040,119	$902,994,193
Oct 20, 2025	$1.0001	—	—	$0.9998	0.03%	$13,760,131	$891,236,612
Oct 19, 2025	$1.0000	—	—	$1.0001	0.01%	$16,240,474	$893,594,056
Oct 18, 2025	$1.0000	—	—	$1.0000	0.00%	$37,339,498	$894,046,941

Global Dollar geçmiş verileri hakkında

This page lists daily Global Dollar (USDG) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.