USD Open Dollar Historical Data

USDO Page 5
Download
Date Close Price change Market cap Trading volume
Jan 12, 2026 $ 0.0164
-0.76%
$ 16.84 million $ 2,682
Jan 11, 2026 $ 0.0166
-1.18%
$ 17.01 million $ 2,010
Jan 10, 2026 $ 0.0166
+1.09%
$ -- $ 1,298
Jan 9, 2026 $ 0.0164
+0.00%
$ 16.78 million $ 671
Jan 8, 2026 $ 0.0161
-0.85%
$ -- $ 367
Jan 7, 2026 $ 0.0164
-1.62%
$ 16.79 million $ 300
Jan 6, 2026 $ 0.0165
+0.78%
$ 16.98 million $ 184
Jan 5, 2026 $ 0.0166
+0.90%
$ 17 million $ 110
Jan 4, 2026 $ 0.0164
+0.50%
$ -- $ 2
Jan 3, 2026 $ 0.0162
-1.86%
$ -- $ 1,240
Jan 2, 2026 $ 0.0166
+1.45%
$ 16.97 million $ 1,234
Jan 1, 2026 $ 0.0163
+0.19%
$ -- $ 381
Dec 31, 2025 $ 0.0163
+1.35%
$ 16.72 million $ 744
Dec 29, 2025 $ 0.016
-0.25%
$ -- $ 6,888
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