GHO
GHO
Rank #192
$0.9993
Updated 7 days ago
Market Cap
$437.82M
24h Volume
$12.83M
Avg Volume (6m)
$21.55M
24h High/Low
$1.00
$0.9982
$0.9982
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Stablecoins
USD Stablecoin
Avalanche Ecosystem
Fiat-backed Stablecoin
Arbitrum Ecosystem
Base Ecosystem
Ink Ecosystem
Gnosis Chain Ecosystem
Plasma Ecosystem
Crypto-backed Stablecoin
Chains
Ethereum
0x40d16fc0246ad31...
Avalanche
0xfc421ad3c883bf9...
Ink
0xfc421ad3c883bf9...
Base
0x6bb7a212910682d...
Arbitrum One
0x7dff72693f6a414...
Xdai
0xfc421ad3c883bf9...
Plasma
0xb77e872a68c62cf...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.9993 | $1.00 | $0.9982 | $0.9993 | $12.83M | $437.82M |
| Nov 10, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $11.16M | $437.77M |
| Nov 9, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $30.64M | $437.73M |
| Nov 8, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $53.43M | $437.67M |
| Nov 7, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $21.58M | $427.73M |
| Nov 6, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $51.40M | $427.85M |
| Nov 5, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $41.27M | $427.80M |
| Nov 4, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $12.24M | $427.59M |
| Nov 3, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $5.25M | $427.68M |
| Nov 2, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $9.32M | $427.67M |
| Nov 1, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $12.37M | $427.61M |
| Oct 31, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $9.89M | $427.68M |
| Oct 30, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $22.01M | $427.72M |
| Oct 29, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $16.45M | $427.75M |
| Oct 28, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $9.39M | $407.65M |
| Oct 27, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $16.20M | $407.61M |
| Oct 26, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $10.15M | $407.63M |
| Oct 25, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $13.44M | $407.67M |
| Oct 24, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $19.36M | $422.55M |
| Oct 23, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $15.94M | $422.58M |
| Oct 22, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $30.15M | $422.76M |
| Oct 21, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $25.07M | $405.56M |
| Oct 20, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $17.95M | $387.20M |
| Oct 19, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $14.92M | $384.33M |
| Oct 18, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $28.54M | $380.45M |
| Oct 17, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $50.77M | $372.23M |
| Oct 16, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $26.36M | $368.29M |
| Oct 15, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $14.84M | $368.13M |
| Oct 14, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $25.82M | $366.97M |
| Oct 13, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $19.99M | $364.56M |
| Oct 12, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $90.82M | $359.78M |
| Oct 11, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $110.51M | $354.69M |
| Oct 10, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $22.76M | $353.92M |
| Oct 9, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $13.85M | $353.87M |
| Oct 8, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $16.78M | $353.33M |
| Oct 7, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $13.12M | $352.67M |
| Oct 6, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $11.70M | $352.65M |
| Oct 5, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $4.55M | $352.62M |
| Oct 4, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $20.82M | $352.67M |
| Oct 3, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $23.88M | $352.71M |
| Oct 2, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $21.62M | $352.76M |
| Oct 1, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $32.93M | $352.62M |
| Sep 30, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $21.30M | $352.54M |
| Sep 29, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $36.96M | $352.49M |
| Sep 28, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $27.85M | $352.52M |
| Sep 27, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $97.62M | $352.46M |
| Sep 26, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $238.13M | $352.46M |
| Sep 25, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $41.66M | $352.49M |
| Sep 24, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $55.94M | $352.47M |
| Sep 23, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $40.13M | $352.57M |
| Sep 22, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $32.65M | $352.52M |
| Sep 21, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $33.64M | $352.53M |
| Sep 20, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $33.88M | $352.54M |
| Sep 19, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $62.55M | $352.58M |
| Sep 18, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $22.32M | $352.55M |
| Sep 17, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $17.10M | $352.62M |
| Sep 16, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $13.26M | $352.68M |
| Sep 15, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $4.89M | $352.49M |
| Sep 14, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $20.17M | $352.51M |
| Sep 13, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $16.24M | $352.60M |
| Sep 12, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $6.78M | $352.22M |
| Sep 11, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $7.92M | $351.97M |
| Sep 10, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $14.60M | $351.87M |
| Sep 9, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $10.17M | $351.88M |
| Sep 8, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $9.71M | $351.69M |
| Sep 7, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $13.78M | $350.30M |
| Sep 6, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $23.02M | $350.35M |
| Sep 5, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $23.97M | $350.41M |
| Sep 4, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $12.76M | $350.28M |
| Sep 3, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $20.76M | $350.31M |
| Sep 2, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $6.23M | $350.34M |
| Sep 1, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $4.95M | $350.35M |
| Aug 31, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $7.06M | $350.29M |
| Aug 30, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $15.11M | $350.25M |
| Aug 29, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $9.96M | $350.30M |
| Aug 28, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $21.45M | $350.26M |
| Aug 27, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $20.67M | $349.21M |
| Aug 26, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $10.43M | $349.15M |
| Aug 25, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $12.00M | $349.11M |
| Aug 24, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $13.34M | $349.04M |
| Aug 23, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $21.14M | $348.97M |
| Aug 22, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $15.42M | $349.01M |
| Aug 21, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $27.13M | $349.05M |
| Aug 20, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $23.06M | $348.99M |
| Aug 19, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $10.27M | $349.16M |
| Aug 18, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $7.81M | $349.23M |
| Aug 17, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $19.84M | $349.27M |
| Aug 16, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $34.42M | $349.16M |
| Aug 15, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $50.97M | $349.17M |
| Aug 14, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $27.98M | $349.24M |
| Aug 13, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $30.78M | $335.68M |
| Aug 12, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $29.69M | $335.76M |
| Aug 11, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $27.39M | $335.64M |
| Aug 10, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $28.23M | $335.54M |
| Aug 9, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $34.09M | $335.50M |
| Aug 8, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $34.47M | $335.36M |
| Aug 7, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $38.89M | $305.31M |
| Aug 6, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $22.31M | $305.11M |
| Aug 5, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $17.47M | $305.11M |
| Aug 4, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $53.97M | $305.04M |
| Aug 3, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $20.82M | $304.99M |
| Aug 2, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $28.92M | $304.55M |
| Aug 1, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $87.17M | $304.57M |
| Jul 31, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $62.30M | $305.15M |
| Jul 30, 2025 | $0.9980 | $0.9980 | $0.9980 | $0.9980 | $24.81M | $305.12M |
| Jul 29, 2025 | $0.9979 | $0.9979 | $0.9979 | $0.9979 | $24.11M | $308.82M |
| Jul 28, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $23.94M | $310.07M |
| Jul 27, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $10.25M | $310.03M |
| Jul 26, 2025 | $0.9979 | $0.9979 | $0.9979 | $0.9979 | $11.20M | $312.11M |
| Jul 25, 2025 | $0.9979 | $0.9979 | $0.9979 | $0.9979 | $19.89M | $313.66M |
| Jul 24, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $12.57M | $313.77M |
| Jul 23, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $9.40M | $313.76M |
| Jul 22, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $16.82M | $313.70M |
| Jul 21, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $20.90M | $313.67M |
| Jul 20, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $12.11M | $313.81M |
| Jul 19, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $40.33M | $313.85M |
| Jul 18, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $24.05M | $311.89M |
| Jul 17, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $16.67M | $311.86M |
| Jul 16, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $19.07M | $311.88M |
| Jul 15, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $11.13M | $311.88M |
| Jul 14, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $12.14M | $311.95M |
| Jul 13, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $16.16M | $311.76M |
| Jul 12, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $27.88M | $311.88M |
| Jul 11, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $18.97M | $311.79M |
| Jul 10, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $42.15M | $311.92M |
| Jul 9, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $14.64M | $311.91M |
| Jul 8, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $4.31M | $301.77M |
| Jul 7, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $2.55M | $301.80M |
| Jul 6, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $3.34M | $301.74M |
| Jul 5, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $5.25M | $301.81M |
| Jul 4, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $6.51M | $301.84M |
| Jul 3, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $7.92M | $226.57M |
| Jul 2, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $9.32M | $224.59M |
| Jul 1, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $7.52M | $224.80M |
| Jun 30, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $10.62M | $224.16M |
| Jun 29, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $19.95M | $224.04M |
| Jun 28, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $15.05M | $224.19M |
| Jun 27, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $29.42M | $225.23M |
| Jun 26, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $13.55M | $230.57M |
| Jun 25, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $6.85M | $234.36M |
| Jun 24, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $7.17M | $248.27M |
| Jun 23, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $15.03M | $232.70M |
| Jun 22, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $10.70M | $223.54M |
| Jun 21, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $7.35M | $227.54M |
| Jun 20, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $3.65M | $223.23M |
| Jun 19, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $9.12M | $223.42M |
| Jun 18, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $14.09M | $216.28M |
| Jun 17, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $13.69M | $218.85M |
| Jun 16, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $5.10M | $218.80M |
| Jun 15, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $6.45M | $218.68M |
| Jun 14, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $8.16M | $218.82M |
| Jun 13, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $11.42M | $218.56M |
| Jun 12, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $9.26M | $218.03M |
| Jun 11, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $11.46M | $218.58M |
| Jun 10, 2025 | $0.9980 | $0.9980 | $0.9980 | $0.9980 | $6.05M | $221.59M |
| Jun 9, 2025 | $0.9981 | $0.9981 | $0.9981 | $0.9981 | $9.08M | $223.48M |
| Jun 8, 2025 | $0.9978 | $0.9978 | $0.9978 | $0.9978 | $4.99M | $233.78M |
| Jun 7, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $12.44M | $234.12M |
| Jun 6, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $16.77M | $238.77M |
| Jun 5, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $9.32M | $238.36M |
| Jun 4, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $10.54M | $237.99M |
| Jun 3, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $5.04M | $239.01M |
| Jun 2, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $7.88M | $241.00M |
| Jun 1, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $13.00M | $244.06M |
| May 31, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $7.49M | $246.55M |
| May 30, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $14.76M | $245.64M |
| May 29, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $9.98M | $249.38M |
| May 28, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $3.20M | $250.70M |
| May 27, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $13.76M | $250.72M |
| May 26, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $9.95M | $251.54M |
| May 25, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $7.66M | $251.38M |
| May 24, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $19.64M | $253.23M |
| May 23, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $22.29M | $257.31M |
| May 22, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $14.13M | $260.26M |
| May 21, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $14.05M | $261.11M |
| May 20, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $22.38M | $261.57M |
| May 19, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $6.13M | $258.48M |
| May 18, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $3.45M | $261.81M |