USD Open Dollar Historical Data

USDO Page 6
Download
Date Close Price change Market cap Trading volume
May 21, 2025 $ 0.0126
+2.03%
$ 12.94 million $ 38
May 20, 2025 $ 0.0124
+0.38%
$ 12.71 million $ 182
May 19, 2025 $ 0.0124
-4.99%
$ 12.69 million $ 349
May 18, 2025 $ 0.0129
+4.79%
$ 13.2 million $ 51
May 17, 2025 $ 0.0122
-3.06%
$ 12.52 million $ 3
May 16, 2025 $ 0.0126
-0.42%
$ 12.86 million $ 16
May 15, 2025 $ 0.0126
-0.77%
$ 12.89 million $ 205
May 14, 2025 $ 0.0126
-1.17%
$ 12.96 million $ 40
May 13, 2025 $ 0.0128
+0.27%
$ 13.08 million $ 46
May 12, 2025 $ 0.0127
+0.33%
$ 13.03 million $ 220
May 11, 2025 $ 0.0127
-2.97%
$ 12.98 million $ 21
May 10, 2025 $ 0.013
+1.20%
$ 13.33 million $ 70
Apr 5, 2025 $ 0.0101
+0.00%
$ -- $ 173
Apr 3, 2025 $ 0.00955
-2.56%
$ -- $ 501
Mar 29, 2025 $ 0.01
+0.00%
$ -- $ 443
Mar 27, 2025 $ 0.0103
+0.47%
$ -- $ 313
Mar 22, 2025 $ 0.01
+0.00%
$ -- $ 165
Mar 20, 2025 $ 0.00977
-0.57%
$ -- $ 651
Mar 13, 2025 $ 0.00895
+0.20%
$ -- $ 647
Mar 8, 2025 $ 0.0098
+0.00%
$ -- $ 12
Mar 6, 2025 $ 0.00989
-10.42%
$ -- $ 751
Mar 1, 2025 $ 0.0101
+0.00%
$ -- $ 666
Feb 27, 2025 $ 0.0109
+4.79%
$ -- $ 44
Feb 22, 2025 $ 0.011
+0.00%
$ -- $ 88
Feb 20, 2025 $ 0.0139
-8.37%
$ -- $ 30
Feb 19, 2025 $ 0.0152
+8.54%
$ 15.62 million $ 84
Feb 18, 2025 $ 0.0144
-18.28%
$ 14.73 million $ 77
Feb 17, 2025 $ 0.019
+68.87%
$ 19.46 million $ 108
Feb 16, 2025 $ 0.0113
+0.98%
$ 11.61 million $ 39
Feb 15, 2025 $ 0.0114
-2.46%
$ 11.72 million $ 21
Feb 14, 2025 $ 0.0117
+1.45%
$ 12.02 million $ 2,144
Feb 13, 2025 $ 0.0117
-3.22%
$ 12.03 million $ 206
Feb 12, 2025 $ 0.0121
+11.57%
$ 12.41 million $ 65
Feb 11, 2025 $ 0.0111
-0.67%
$ 11.41 million $ 126,149
Feb 10, 2025 $ 0.0111
+3.92%
$ 11.38 million $ 214
Feb 9, 2025 $ 0.0106
-1.57%
$ 10.83 million $ 71
Feb 8, 2025 $ 0.0109
+6.39%
$ 11.13 million $ 54
Feb 7, 2025 $ 0.0102
-4.89%
$ 10.45 million $ 23
Feb 6, 2025 $ 0.0116
+9.30%
$ 11.92 million $ 154
Feb 5, 2025 $ 0.0107
+4.98%
$ 10.99 million $ 73
Feb 4, 2025 $ 0.0104
-12.94%
$ 10.61 million $ 115
Feb 3, 2025 $ 0.0119
-54.77%
$ 12.18 million $ 454
Feb 2, 2025 $ 0.0267
-18.31%
$ 27.31 million $ 1,380
Feb 1, 2025 $ 0.033
-9.07%
$ 33.79 million $ 538
Jan 31, 2025 $ 0.0355
+56.75%
$ 36.39 million $ 841
Jan 30, 2025 $ 0.0234
+90.33%
$ 23.96 million $ 1,299
Jan 29, 2025 $ 0.0123
-0.11%
$ 12.63 million $ 37
Jan 28, 2025 $ 0.0124
-1.52%
$ 12.72 million $ 318
Jan 27, 2025 $ 0.0128
-1.03%
$ 13.16 million $ 149
Jan 26, 2025 $ 0.013
+0.40%
$ 13.37 million $ 172