USD Open Dollar Historical Data

USDO Page 5
Download
Date Close Price change Market cap Trading volume
Nov 7, 2025 $ 0.0173
+1.65%
$ 17.77 million $ 210
Nov 6, 2025 $ 0.0167
-1.20%
$ 17.07 million $ 185
Nov 5, 2025 $ 0.0169
+2.74%
$ 17.28 million $ 172
Nov 4, 2025 $ 0.0162
-6.07%
$ 16.62 million $ 145
Nov 3, 2025 $ 0.0174
-5.60%
$ 17.82 million $ 84
Nov 2, 2025 $ 0.0185
-1.13%
$ 18.98 million $ 60
Nov 1, 2025 $ 0.0186
+0.00%
$ -- $ 44
Oct 31, 2025 $ 0.0185
-0.07%
$ -- $ 37
Oct 30, 2025 $ 0.0182
-3.99%
$ 18.66 million $ 32
Oct 29, 2025 $ 0.019
+0.00%
$ -- $ 11
Oct 28, 2025 $ 0.0191
-1.33%
$ 19.6 million $ 5
Oct 27, 2025 $ 0.0196
+1.42%
$ -- $ 4
Oct 26, 2025 $ 0.0193
+0.00%
$ -- $ 1,555
Oct 24, 2025 $ 0.0192
-0.34%
$ -- $ 1,551
Oct 23, 2025 $ 0.0192
+1.94%
$ -- $ 795
Oct 22, 2025 $ 0.0186
-3.00%
$ 19.03 million $ 422
Oct 21, 2025 $ 0.0195
+3.44%
$ 19.93 million $ 3,792
Oct 20, 2025 $ 0.019
-0.83%
$ 19.43 million $ 2,611
Oct 19, 2025 $ 0.0192
+2.24%
$ -- $ 2,229
Oct 18, 2025 $ 0.0193
+1.00%
$ 19.35 million $ 382
Oct 17, 2025 $ 0.0188
-5.72%
$ 19.24 million $ 375
Oct 16, 2025 $ 0.02
+0.45%
$ -- $ 3,451
Oct 15, 2025 $ 0.0204
+0.77%
$ 20.86 million $ 2,689
Oct 14, 2025 $ 0.0207
-2.73%
$ -- $ 1,869
Oct 13, 2025 $ 0.0216
+0.00%
$ -- $ 1,057
Oct 12, 2025 $ 0.021
+6.96%
$ -- $ 1,049
Oct 11, 2025 $ 0.0196
-0.34%
$ 20.12 million $ 1,012
Oct 10, 2025 $ 0.0211
+0.51%
$ -- $ 2,138
Oct 9, 2025 $ 0.0211
-6.51%
$ 21.62 million $ 1,689
Oct 8, 2025 $ 0.0221
-2.37%
$ 22.68 million $ 1,287
Oct 7, 2025 $ 0.0224
+3.85%
$ -- $ 359
Oct 6, 2025 $ 0.0216
+4.08%
$ 22.09 million $ 236
Aug 3, 2025 $ 0.106
-20.99%
$ -- $ 512
Aug 2, 2025 $ 0.177
+1,028.91%
$ 105.19 million $ 279
Aug 1, 2025 $ 0.0177
+25.25%
$ 23.58 million $ 435
Jul 31, 2025 $ 0.0171
+10.49%
$ 17.55 million $ 18
Jul 30, 2025 $ 0.0135
-7.94%
$ 13.82 million $ 34
Jul 29, 2025 $ 0.0147
-1.45%
$ 15.05 million $ 63
Jul 28, 2025 $ 0.0148
-3.24%
$ 15.2 million $ 314
Jul 27, 2025 $ 0.0153
+3.24%
$ 15.65 million $ 31
Jul 26, 2025 $ 0.0148
+1.64%
$ 15.21 million $ 12
Jul 25, 2025 $ 0.0146
+2.16%
$ 14.96 million $ 18
Jul 24, 2025 $ 0.0143
+1.36%
$ 14.64 million $ 302
May 28, 2025 $ 0.0132
-1.05%
$ -- $ 19
May 27, 2025 $ 0.0134
+3.30%
$ 13.7 million $ 20
May 26, 2025 $ 0.0129
-1.03%
$ 13.19 million $ 27
May 25, 2025 $ 0.0131
+0.43%
$ 13.38 million $ 36
May 24, 2025 $ 0.013
+2.71%
$ 13.32 million $ 152
May 23, 2025 $ 0.0126
-2.16%
$ 12.95 million $ 92
May 22, 2025 $ 0.0129
+2.31%
$ 13.22 million $ 23