Skanna med mobilen för att hämta appenPrishistorik för Global Dollar (USDG)
Daglig öppning, högsta, lägsta, stängning och volym (UTC), från börsen med mest USDG-volym. Visar de senaste 365 dagarna.
Månadsavkastning USDG
| År | jan | feb | mar | apr | Maj | jun | jul | aug | sep | Okt | nov | dec | Hela året |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | -0,0% | -0,1% | +0,0% | -0,0% | +0,1% | +0,0% | -0,0% | -0,1% | +0,1% | +0,1% | — | — | -0% |
| 2025 | — | — | — | — | — | — | +0,0% | -0,0% | -0,0% | +0,1% | -0,0% | +0,1% | +0% |
Förändring från den första dagens öppningskurs till den sista dagens stängningskurs varje månad (UTC); innevarande månad visar hittills (streckad kontur). ”Hela året” ackumulerar månaderna med data. Historisk avkastning garanterar inte framtida resultat.
Ladda ned fullständig historik (CSV, öppnas i Excel)
| Datum | Stängning | Förändring |
|---|---|---|
| 2026-10-27 | $1,00 | -0.02% |
| 2026-10-26 | $1,00 | +0.00% |
| 2026-10-25 | $1,00 | +0.02% |
| 2026-10-24 | $1,00 | -0.01% |
| 2026-10-23 | $1,00 | -0.01% |
| 2026-10-22 | $1,00 | +0.02% |
| 2026-10-21 | $1,00 | -0.01% |
| 2026-10-20 | $1,00 | +0.00% |
| 2026-10-19 | $1,00 | +0.01% |
| 2026-10-18 | $1,00 | +0.00% |
| 2026-10-17 | $1,00 | -0.01% |
| 2026-10-16 | $1,00 | +0.04% |
| 2026-10-15 | $1,00 | -0.01% |
| 2026-10-14 | $1,00 | +0.03% |
| 2026-10-13 | $1,00 | +0.00% |
| 2026-10-12 | $1,00 | +0.00% |
| 2026-10-11 | $1,00 | +0.01% |
| 2026-10-10 | $1,00 | +0.00% |
| 2026-10-09 | $1,00 | +0.04% |
| 2026-10-08 | $1,00 | -0.01% |
| 2026-10-07 | $1,00 | +0.02% |
| 2026-10-06 | $1,00 | +0.02% |
| 2026-10-05 | $1,00 | +0.00% |
| 2026-10-04 | $1,00 | -0.01% |
| 2026-10-03 | $1,00 | +0.01% |
| 2026-10-02 | $1,00 | -0.02% |
| 2026-10-01 | $1,00 | +0.01% |
| 2026-09-30 | $1,00 | +0.01% |
| 2026-09-29 | $1,00 | -0.01% |
| 2026-09-28 | $1,00 | +0.01% |
| 2026-09-27 | $1,00 | -0.01% |
| 2026-09-26 | $1,00 | -0.01% |
| 2026-09-25 | $1,00 | +0.00% |
| 2026-09-24 | $1,00 | -0.02% |
| 2026-09-23 | $1,00 | +0.00% |
| 2026-09-22 | $1,00 | -0.01% |
| 2026-09-21 | $1,00 | +0.00% |
| 2026-09-20 | $1,00 | -0.01% |
| 2026-09-19 | $1,00 | -0.01% |
| 2026-09-18 | $1,00 | -0.03% |
| 2026-09-17 | $1,00 | -0.01% |
| 2026-09-16 | $1,00 | +0.02% |
| 2026-09-15 | $1,00 | +0.01% |
| 2026-09-14 | $1,00 | -0.01% |
| 2026-09-13 | $1,00 | +0.01% |
| 2026-09-12 | $1,00 | -0.02% |
| 2026-09-11 | $1,00 | +0.00% |
| 2026-09-10 | $1,00 | +0.01% |
| 2026-09-09 | $1,00 | -0.01% |
| 2026-09-08 | $1,00 | +0.01% |
| 2026-09-07 | $1,00 | +0.00% |
| 2026-09-06 | $1,00 | +0.00% |
| 2026-09-05 | $0,9999 | -0.02% |
| 2026-09-04 | $1,00 | -0.03% |
| 2026-09-03 | $1,00 | +0.00% |
| 2026-09-02 | $1,00 | -0.01% |
| 2026-09-01 | $1,00 | +0.03% |
| 2026-08-31 | $0,9999 | +0.00% |
| 2026-08-30 | $0,9998 | -0.02% |
| 2026-08-29 | $0,9999 | -0.01% |
| 2026-08-28 | $0,9999 | -0.03% |
| 2026-08-27 | $1,00 | -0.01% |
| 2026-08-26 | $1,00 | -0.01% |
| 2026-08-25 | $1,00 | +0.00% |
| 2026-08-24 | $1,00 | +0.02% |
| 2026-08-23 | $1,00 | -0.01% |
| 2026-08-22 | $1,00 | +0.00% |
| 2026-08-21 | $1,00 | -0.02% |
| 2026-08-20 | $1,00 | -0.04% |
| 2026-08-19 | $1,00 | -0.02% |
| 2026-08-18 | $1,00 | +0.00% |
| 2026-08-17 | $1,00 | -0.01% |
| 2026-08-16 | $1,00 | -0.01% |
| 2026-08-15 | $1,00 | -0.02% |
| 2026-08-14 | $1,00 | +0.00% |
| 2026-08-13 | $1,00 | +0.00% |
| 2026-08-12 | $1,00 | +0.01% |
| 2026-08-11 | $1,00 | +0.00% |
| 2026-08-10 | $1,00 | +0.00% |
| 2026-08-09 | $1,00 | -0.01% |
| 2026-08-08 | $1,00 | -0.02% |
| 2026-08-07 | $1,00 | -0.02% |
| 2026-08-06 | $1,00 | +0.02% |
| 2026-08-05 | $1,00 | -0.02% |
| 2026-08-04 | $1,00 | -0.02% |
| 2026-08-03 | $1,00 | +0.00% |
| 2026-08-02 | $1,00 | +0.01% |
| 2026-08-01 | $1,00 | +0.01% |
| 2026-07-31 | $1,00 | -0.01% |
| 2026-07-30 | $1,00 | +0.00% |
| 2026-07-29 | $1,00 | +0.01% |
| 2026-07-28 | $1,00 | +0.02% |
| 2026-07-27 | $1,00 | +0.01% |
| 2026-07-26 | $1,00 | -0.01% |
| 2026-07-25 | $1,00 | +0.01% |
| 2026-07-24 | $1,00 | +0.00% |
| 2026-07-23 | $1,00 | +0.00% |
| 2026-07-22 | $1,00 | -0.01% |
| 2026-07-21 | $1,00 | -0.02% |
| 2026-07-20 | $1,00 | +0.00% |
| 2026-07-19 | $1,00 | +0.00% |
| 2026-07-18 | $1,00 | +0.00% |
| 2026-07-17 | $1,00 | +0.02% |
| 2026-07-16 | $1,00 | +0.00% |
| 2026-07-15 | $1,00 | -0.01% |
| 2026-07-14 | $1,00 | -0.01% |
| 2026-07-13 | $1,00 | +0.01% |
| 2026-07-12 | $1,00 | +0.00% |
| 2026-07-11 | $1,00 | +0.00% |
| 2026-07-10 | $1,00 | +0.00% |
| 2026-07-09 | $1,00 | -0.01% |
| 2026-07-08 | $1,00 | +0.01% |
| 2026-07-07 | $1,00 | -0.02% |
| 2026-07-06 | $1,00 | -0.03% |
| 2026-07-05 | $1,00 | +0.02% |
| 2026-07-04 | $1,00 | -0.03% |
| 2026-07-03 | $1,00 | +0.00% |
| 2026-07-02 | $1,00 | +0.00% |
| 2026-07-01 | $1,00 | -0.01% |
| 2026-06-30 | $1,00 | +0.00% |
| 2026-06-29 | $1,00 | +0.00% |
| 2026-06-28 | $1,00 | -0.02% |
| 2026-06-27 | $1,00 | +0.01% |
| 2026-06-26 | $1,00 | +0.01% |
| 2026-06-25 | $1,00 | -0.01% |
| 2026-06-24 | $1,00 | +0.01% |
| 2026-06-23 | $1,00 | +0.00% |
| 2026-06-22 | $1,00 | +0.00% |
| 2026-06-21 | $1,00 | +0.01% |
| 2026-06-20 | $1,00 | +0.00% |
| 2026-06-19 | $1,00 | -0.02% |
| 2026-06-18 | $1,00 | +0.02% |
| 2026-06-17 | $1,00 | +0.00% |
| 2026-06-16 | $1,00 | +0.03% |
| 2026-06-15 | $1,00 | -0.02% |
| 2026-06-14 | $1,00 | +0.02% |
| 2026-06-13 | $1,00 | -0.01% |
| 2026-06-12 | $1,00 | -0.02% |
| 2026-06-11 | $1,00 | -0.01% |
| 2026-06-10 | $1,00 | +0.04% |
| 2026-06-09 | $1,00 | -0.02% |
| 2026-06-08 | $1,00 | -0.02% |
| 2026-06-07 | $1,00 | +0.02% |
| 2026-06-06 | $1,00 | +0.00% |
| 2026-06-05 | $1,00 | -0.05% |
| 2026-06-04 | $1,00 | +0.00% |
| 2026-06-03 | $1,00 | -0.01% |
| 2026-06-02 | $1,00 | +0.02% |
| 2026-06-01 | $1,00 | -0.03% |
| 2026-05-31 | $1,00 | +0.01% |
| 2026-05-30 | $1,00 | +0.02% |
| 2026-05-29 | $1,00 | -0.03% |
| 2026-05-28 | $1,00 | +0.01% |
| 2026-05-27 | $1,00 | +0.01% |
| 2026-05-26 | $1,00 | +0.04% |
| 2026-05-25 | $1,00 | -0.03% |
| 2026-05-24 | $1,00 | +0.01% |
| 2026-05-23 | $1,00 | +0.01% |
| 2026-05-22 | $1,00 | +0.02% |
| 2026-05-21 | $1,00 | +0.01% |
| 2026-05-20 | $1,00 | -0.01% |
| 2026-05-19 | $1,00 | +0.02% |
| 2026-05-18 | $1,00 | +0.03% |
| 2026-05-17 | $1,00 | +0.00% |
| 2026-05-16 | $1,00 | -0.01% |
| 2026-05-15 | $1,00 | +0.05% |
| 2026-05-14 | $0,9998 | -0.03% |
| 2026-05-13 | $1,00 | +0.00% |
| 2026-05-12 | $1,00 | +0.00% |
| 2026-05-11 | $1,00 | +0.01% |
| 2026-05-10 | $1,00 | -0.01% |
| 2026-05-09 | $1,00 | +0.00% |
| 2026-05-08 | $1,00 | +0.01% |
| 2026-05-07 | $1,00 | +0.00% |
| 2026-05-06 | $1,00 | +0.00% |
| 2026-05-05 | $1,00 | -0.01% |
| 2026-05-04 | $1,00 | +0.00% |
| 2026-05-03 | $1,00 | +0.00% |
| 2026-05-02 | $1,00 | -0.01% |
| 2026-05-01 | $1,00 | -0.02% |
| 2026-04-30 | $1,00 | +0.00% |
| 2026-04-29 | $1,00 | +0.03% |
| 2026-04-28 | $0,9999 | -0.01% |
| 2026-04-27 | $1,00 | +0.02% |
| 2026-04-26 | $0,9998 | +0.01% |
| 2026-04-25 | $0,9996 | +0.00% |
| 2026-04-24 | $0,9996 | -0.03% |
| 2026-04-23 | $0,9999 | +0.02% |
| 2026-04-22 | $0,9996 | -0.01% |
| 2026-04-21 | $0,9995 | +0.00% |
| 2026-04-20 | $0,9995 | +0.00% |
| 2026-04-19 | $0,9995 | +0.00% |
| 2026-04-18 | $0,9995 | -0.01% |
| 2026-04-17 | $0,9996 | -0.02% |
| 2026-04-16 | $0,9998 | +0.00% |
| 2026-04-15 | $0,9997 | +0.04% |
| 2026-04-14 | $0,9994 | -0.02% |
| 2026-04-13 | $0,9996 | -0.02% |
| 2026-04-12 | $0,9998 | +0.02% |
| 2026-04-11 | $0,9998 | +0.00% |
| 2026-04-10 | $0,9998 | -0.02% |
| 2026-04-09 | $0,9999 | -0.01% |
| 2026-04-08 | $0,9999 | -0.03% |
| 2026-04-07 | $1,00 | +0.00% |
| 2026-04-06 | $1,00 | -0.03% |
| 2026-04-05 | $1,00 | +0.02% |
| 2026-04-04 | $1,00 | +0.01% |
| 2026-04-03 | $1,00 | +0.00% |
| 2026-04-02 | $1,00 | +0.00% |
| 2026-04-01 | $1,00 | -0.05% |
| 2026-03-31 | $1,00 | +0.01% |
| 2026-03-30 | $1,00 | +0.00% |
| 2026-03-29 | $1,00 | +0.00% |
| 2026-03-28 | $1,00 | +0.00% |
| 2026-03-27 | $1,00 | +0.00% |
| 2026-03-26 | $1,00 | +0.03% |
| 2026-03-25 | $1,00 | -0.02% |
| 2026-03-24 | $1,00 | +0.02% |
| 2026-03-23 | $1,00 | -0.01% |
| 2026-03-22 | $1,00 | +0.00% |
| 2026-03-21 | $1,00 | +0.00% |
| 2026-03-20 | $1,00 | +0.00% |
| 2026-03-19 | $1,00 | +0.01% |
| 2026-03-18 | $0,9998 | -0.02% |
| 2026-03-17 | $0,9999 | +0.00% |
| 2026-03-16 | $0,9998 | -0.01% |
| 2026-03-15 | $0,9998 | -0.02% |
| 2026-03-14 | $0,9999 | +0.00% |
| 2026-03-13 | $0,9999 | -0.01% |
| 2026-03-12 | $0,9999 | -0.01% |
| 2026-03-11 | $1,00 | +0.01% |
| 2026-03-10 | $1,00 | +0.00% |
| 2026-03-09 | $1,00 | +0.00% |
| 2026-03-08 | $1,00 | +0.01% |
| 2026-03-07 | $1,00 | +0.00% |
| 2026-03-06 | $1,00 | +0.02% |
| 2026-03-05 | $0,9998 | +0.01% |
| 2026-03-04 | $0,9997 | -0.02% |
| 2026-03-03 | $0,9998 | -0.01% |
| 2026-03-02 | $0,9999 | -0.02% |
| 2026-03-01 | $1,00 | -0.01% |
| 2026-02-28 | $1,00 | -0.02% |
| 2026-02-27 | $1,00 | +0.00% |
| 2026-02-26 | $1,00 | +0.02% |
| 2026-02-25 | $1,00 | -0.01% |
| 2026-02-24 | $1,00 | -0.03% |
| 2026-02-23 | $1,00 | -0.01% |
| 2026-02-22 | $1,00 | +0.01% |
| 2026-02-21 | $1,00 | +0.02% |
| 2026-02-20 | $1,00 | -0.01% |
| 2026-02-19 | $1,00 | -0.02% |
| 2026-02-18 | $1,00 | +0.00% |
| 2026-02-17 | $1,00 | -0.01% |
| 2026-02-16 | $1,00 | -0.01% |
| 2026-02-15 | $1,00 | +0.01% |
| 2026-02-14 | $1,00 | +0.00% |
| 2026-02-13 | $1,00 | -0.02% |
| 2026-02-12 | $1,00 | +0.00% |
| 2026-02-11 | $1,00 | +0.01% |
| 2026-02-10 | $1,00 | -0.01% |
| 2026-02-09 | $1,00 | +0.00% |
| 2026-02-08 | $1,00 | -0.01% |
| 2026-02-07 | $1,00 | -0.02% |
| 2026-02-06 | $1,00 | -0.08% |
| 2026-02-05 | $1,00 | -0.03% |
| 2026-02-04 | $1,00 | +0.08% |
| 2026-02-03 | $1,00 | +0.05% |
| 2026-02-02 | $1,00 | -0.01% |
| 2026-02-01 | $1,00 | -0.04% |
| 2026-01-31 | $1,00 | -0.03% |
| 2026-01-30 | $1,00 | -0.02% |
| 2026-01-29 | $1,00 | +0.02% |
| 2026-01-28 | $1,00 | +0.00% |
| 2026-01-27 | $1,00 | +0.03% |
| 2026-01-26 | $1,00 | -0.04% |
| 2026-01-25 | $1,00 | -0.03% |
| 2026-01-24 | $1,00 | +0.06% |
| 2026-01-23 | $1,00 | +0.01% |
| 2026-01-22 | $1,00 | +0.01% |
| 2026-01-21 | $1,00 | -0.02% |
| 2026-01-20 | $1,00 | +0.04% |
| 2026-01-19 | $1,00 | +0.02% |
| 2026-01-18 | $1,00 | -0.01% |
| 2026-01-17 | $1,00 | +0.01% |
| 2026-01-16 | $1,00 | +0.01% |
| 2026-01-15 | $1,00 | +0.01% |
| 2026-01-14 | $1,00 | -0.01% |
| 2026-01-13 | $1,00 | -0.06% |
| 2026-01-12 | $1,00 | -0.04% |
| 2026-01-11 | $1,00 | +0.03% |
| 2026-01-10 | $1,00 | +0.01% |
| 2026-01-09 | $1,00 | +0.03% |
| 2026-01-08 | $1,00 | -0.01% |
| 2026-01-07 | $1,00 | +0.04% |
| 2026-01-06 | $1,00 | +0.03% |
| 2026-01-05 | $0,9999 | -0.05% |
| 2026-01-04 | $1,00 | +0.01% |
| 2026-01-03 | $1,00 | +0.01% |
| 2026-01-02 | $1,00 | -0.06% |
| 2026-01-01 | $1,00 | -0.02% |
| 2025-12-31 | $1,00 | +0.03% |
| 2025-12-30 | $1,00 | +0.00% |
| 2025-12-29 | $1,00 | +0.02% |
| 2025-12-28 | $1,00 | +0.01% |
| 2025-12-27 | $1,00 | -0.02% |
| 2025-12-26 | $1,00 | +0.02% |
| 2025-12-25 | $1,00 | +0.00% |
| 2025-12-24 | $1,00 | +0.01% |
| 2025-12-23 | $1,00 | +0.00% |
| 2025-12-22 | $1,00 | +0.01% |
| 2025-12-21 | $1,00 | +0.00% |
| 2025-12-20 | $1,00 | -0.02% |
| 2025-12-19 | $1,00 | +0.00% |
| 2025-12-18 | $1,00 | +0.02% |
| 2025-12-17 | $1,00 | +0.00% |
| 2025-12-16 | $1,00 | +0.02% |
| 2025-12-15 | $0,9999 | +0.01% |
| 2025-12-14 | $0,9998 | +0.01% |
| 2025-12-13 | $0,9997 | +0.00% |
| 2025-12-12 | $0,9997 | +0.00% |
| 2025-12-11 | $0,9997 | +0.00% |
| 2025-12-10 | $0,9998 | +0.00% |
| 2025-12-09 | $0,9998 | +0.00% |
| 2025-12-08 | $0,9999 | +0.01% |
| 2025-12-07 | $0,9999 | +0.02% |
| 2025-12-06 | $0,9998 | +0.01% |
| 2025-12-05 | $0,9997 | +0.00% |
| 2025-12-04 | $0,9997 | -0.01% |
| 2025-12-03 | $0,9996 | -0.01% |
| 2025-12-02 | $0,9996 | -0.02% |
| 2025-12-01 | $0,9998 | -0.02% |
| 2025-11-30 | $0,9998 | +0.00% |
| 2025-11-29 | $0,9998 | +0.00% |
| 2025-11-28 | $0,9998 | -0.02% |
| 2025-11-27 | $1,00 | -0.01% |
| 2025-11-26 | $1,00 | -0.03% |
| 2025-11-25 | $1,00 | +0.01% |
| 2025-11-24 | $1,00 | -0.01% |
| 2025-11-23 | $1,00 | -0.02% |
| 2025-11-22 | $1,00 | -0.01% |
| 2025-11-21 | $1,00 | -0.05% |
| 2025-11-20 | $1,00 | +0.02% |
| 2025-11-19 | $1,00 | +0.05% |
| 2025-11-18 | $1,00 | -0.05% |
| 2025-11-17 | $1,00 | +0.02% |
| 2025-11-16 | $1,00 | -0.01% |
| 2025-11-15 | $1,00 | -0.01% |
| 2025-11-14 | $1,00 | +0.04% |
| 2025-11-13 | $1,00 | +0.03% |
| 2025-11-12 | $1,00 | -0.01% |
| 2025-11-11 | $1,00 | +0.00% |
| 2025-11-10 | $1,00 | +0.01% |
| 2025-11-09 | $1,00 | +0.00% |
| 2025-11-08 | $1,00 | -0.03% |
| 2025-11-07 | $1,00 | +0.01% |
| 2025-11-06 | $1,00 | +0.03% |
| 2025-11-05 | $1,00 | -0.02% |
| 2025-11-04 | $1,00 | +0.03% |
| 2025-11-03 | $1,00 | -0.02% |
| 2025-11-02 | $1,00 | +0.01% |
| 2025-11-01 | $1,00 | -0.02% |
| 2025-10-31 | $1,00 | +0.01% |
| 2025-10-30 | $1,00 | +0.03% |
| 2025-10-29 | $0,9997 | -0.02% |
Börsvärde = stängningspris × cirkulerande utbud den dagen; vi registrerar utbudet sedan 02/10/2026, så tidigare dagar är tomma.