USD Open Dollar Historical Data

USDO Page 4
Download
Date Close Price change Market cap Trading volume
Mar 4, 2026 $ 0.0117
+2.29%
$ 11.95 million $ 347
Mar 3, 2026 $ 0.0114
-0.57%
$ 11.65 million $ 561
Mar 2, 2026 $ 0.0114
+0.74%
$ 11.67 million $ 246
Mar 1, 2026 $ 0.0112
-1.22%
$ 11.47 million $ 86
Feb 28, 2026 $ 0.0112
+2.08%
$ 11.46 million $ 1,217
Feb 27, 2026 $ 0.0112
-0.42%
$ 11.47 million $ 1,128
Feb 26, 2026 $ 0.0116
-3.12%
$ -- $ 90
Feb 25, 2026 $ 0.0126
+12.57%
$ 12.94 million $ 261
Feb 24, 2026 $ 0.0112
+0.00%
$ 11.5 million $ 480
Feb 23, 2026 $ 0.0114
-0.78%
$ 11.64 million $ 25
Feb 21, 2026 $ 0.0117
-0.64%
$ -- $ 992
Feb 20, 2026 $ 0.0117
+0.52%
$ 12.02 million $ 147
Feb 19, 2026 $ 0.0116
-32.85%
$ 11.93 million $ 335
Feb 18, 2026 $ 0.0117
-1.73%
$ 11.95 million $ 533
Feb 17, 2026 $ 0.012
+0.83%
$ -- $ 208
Feb 16, 2026 $ 0.0119
+0.68%
$ 12.2 million $ 742
Feb 15, 2026 $ 0.0118
-2.14%
$ 12.1 million $ 493
Feb 14, 2026 $ 0.0121
+3.22%
$ 12.4 million $ 23
Feb 13, 2026 $ 0.0116
-0.05%
$ 11.92 million $ 50
Feb 12, 2026 $ 0.0116
+1.78%
$ 11.93 million $ 53
Feb 11, 2026 $ 0.0114
+0.03%
$ 11.68 million $ 133
Feb 10, 2026 $ 0.0114
-2.52%
$ 11.71 million $ 292
Feb 9, 2026 $ 0.0117
-1.03%
$ 11.95 million $ 194
Feb 8, 2026 $ 0.0119
-0.91%
$ 12.19 million $ 104
Feb 7, 2026 $ 0.012
-0.21%
$ 12.32 million $ 10
Feb 6, 2026 $ 0.0122
+7.24%
$ 12.49 million $ 174
Feb 5, 2026 $ 0.0115
-8.75%
$ 11.81 million $ 891
Feb 4, 2026 $ 0.0127
-3.94%
$ 13.01 million $ 146
Feb 3, 2026 $ 0.0132
-2.62%
$ 13.54 million $ 138
Feb 2, 2026 $ 0.0135
+2.79%
$ -- $ 57
Feb 1, 2026 $ 0.0134
-1.31%
$ 13.7 million $ 139
Jan 31, 2026 $ 0.0136
-6.29%
$ 13.97 million $ 280
Jan 30, 2026 $ 0.0146
-0.93%
$ -- $ 28
Jan 29, 2026 $ 0.0154
-1.85%
$ -- $ 175
Jan 28, 2026 $ 0.0165
+1.77%
$ 16.9 million $ 58
Jan 27, 2026 $ 0.0164
+0.50%
$ 16.77 million $ 273
Jan 26, 2026 $ 0.0162
+0.21%
$ -- $ 48
Jan 25, 2026 $ 0.016
-1.63%
$ 16.39 million $ 22
Jan 24, 2026 $ 0.0163
+0.21%
$ 16.69 million $ 51
Jan 23, 2026 $ 0.0163
+0.39%
$ 16.66 million $ 1,278
Jan 22, 2026 $ 0.0163
+0.23%
$ 16.72 million $ 2
Jan 21, 2026 $ 0.0163
+0.85%
$ 16.66 million $ 23
Jan 20, 2026 $ 0.0163
-2.72%
$ 16.65 million $ 1,068
Jan 19, 2026 $ 0.0169
+2.48%
$ 17.32 million $ 1,039
Jan 18, 2026 $ 0.017
+0.09%
$ -- $ 256
Jan 17, 2026 $ 0.017
+0.42%
$ 17.45 million $ 35
Jan 16, 2026 $ 0.0169
-0.51%
$ 17.32 million $ 31
Jan 15, 2026 $ 0.0169
-0.92%
$ 17.32 million $ 270
Jan 14, 2026 $ 0.0171
-0.10%
$ 17.53 million $ 834
Jan 13, 2026 $ 0.017
+1.87%
$ 17.43 million $ 11