Global Dollar (USDG) 2025 年价格历史

In 2025, Global Dollar opened at $1.0000 and closed the year at $0.9997, a change of −0.03%. The highest price was $1.0001 and the lowest $0.9995.

日期	开盘	最高	最低	收盘	涨跌	成交量	市值
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

关于 Global Dollar 历史数据

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.