USD Open Dollar Historical Data

USDO Page 4
Download
Date Close Price change Market cap Trading volume
Dec 28, 2025 $ 0.0162
+0.44%
$ 16.55 million $ 6,970
Dec 27, 2025 $ 0.0158
+3.72%
$ -- $ 6,727
Dec 26, 2025 $ 0.0158
-0.47%
$ 16.19 million $ 6,519
Dec 25, 2025 $ 0.0162
+0.51%
$ -- $ 6,273
Dec 24, 2025 $ 0.0161
+0.17%
$ -- $ 4,870
Dec 22, 2025 $ 0.0164
-0.10%
$ 16.82 million $ 3,936
Dec 21, 2025 $ 0.0162
+0.24%
$ -- $ 3,754
Dec 20, 2025 $ 0.0163
+5.28%
$ 16.7 million $ 1,412
Dec 19, 2025 $ 0.0162
+1.82%
$ 16.6 million $ 658
Dec 18, 2025 $ 0.0158
-0.31%
$ 16.19 million $ 17,330
Dec 17, 2025 $ 0.0161
-2.03%
$ 16.34 million $ 16,233
Dec 16, 2025 $ 0.0161
+0.12%
$ 16.46 million $ 14,251
Dec 15, 2025 $ 0.0159
-4.25%
$ 16.27 million $ 14,010
Dec 14, 2025 $ 0.0163
-1.85%
$ 16.72 million $ 13,989
Dec 13, 2025 $ 0.0165
+1.24%
$ 17.01 million $ 12,256
Dec 12, 2025 $ 0.0163
-1.74%
$ 16.65 million $ 10,953
Dec 11, 2025 $ 0.0165
+1.43%
$ 16.95 million $ 10,828
Dec 10, 2025 $ 0.0163
-0.84%
$ 16.67 million $ 9,858
Dec 9, 2025 $ 0.0164
-0.24%
$ 16.77 million $ 7,751
Dec 8, 2025 $ 0.0164
-1.84%
$ 16.8 million $ 6,097
Dec 7, 2025 $ 0.0165
+1.89%
$ 16.86 million $ 5,067
Dec 6, 2025 $ 0.0162
+1.08%
$ 16.63 million $ 3,765
Dec 5, 2025 $ 0.016
-1.74%
$ 16.41 million $ 2,414
Dec 4, 2025 $ 0.0162
-0.97%
$ 16.63 million $ 603
Dec 3, 2025 $ 0.0166
+3.66%
$ 16.97 million $ 3,253
Dec 2, 2025 $ 0.016
+5.42%
$ 16.44 million $ 2,380
Dec 1, 2025 $ 0.0152
-4.85%
$ 15.6 million $ 9,045
Nov 30, 2025 $ 0.0162
+1.27%
$ 16.57 million $ 14,902
Nov 29, 2025 $ 0.0159
-0.41%
$ 16.34 million $ 12,671
Nov 28, 2025 $ 0.0159
-1.61%
$ 16.33 million $ 9,754
Nov 27, 2025 $ 0.0161
-0.01%
$ -- $ 5,546
Nov 26, 2025 $ 0.0161
+2.97%
$ 16.54 million $ 2,875
Nov 25, 2025 $ 0.0156
-0.96%
$ 16.04 million $ 2,348
Nov 24, 2025 $ 0.0158
+1.39%
$ 16.21 million $ 11,976
Nov 23, 2025 $ 0.0156
+1.54%
$ 15.99 million $ 8,879
Nov 22, 2025 $ 0.0154
+0.74%
$ 15.83 million $ 4,886
Nov 21, 2025 $ 0.0153
-4.47%
$ 15.65 million $ 3,019
Nov 20, 2025 $ 0.0159
-2.83%
$ 16.34 million $ 1,766
Nov 19, 2025 $ 0.0161
-2.52%
$ 16.51 million $ 4,380
Nov 18, 2025 $ 0.0166
+0.72%
$ 17 million $ 3,683
Nov 17, 2025 $ 0.0164
-1.22%
$ 16.78 million $ 1,599
Nov 16, 2025 $ 0.0166
+0.06%
$ 16.83 million $ 11,448
Nov 15, 2025 $ 0.0166
-0.38%
$ 17.02 million $ 8,530
Nov 14, 2025 $ 0.0165
+1.00%
$ 16.9 million $ 5,622
Nov 13, 2025 $ 0.0163
+9.49%
$ 16.69 million $ 3,666
Nov 12, 2025 $ 0.0167
-0.70%
$ -- $ 281
Nov 11, 2025 $ 0.0168
-3.15%
$ 17.23 million $ 1,159
Nov 10, 2025 $ 0.0175
+0.00%
$ -- $ 26
Nov 9, 2025 $ 0.0177
+5.19%
$ 18.1 million $ 17
Nov 8, 2025 $ 0.0174
+0.23%
$ -- $ 213