USD Open Dollar Historical Data

USDO Page 6
Download
Date Close Price change Market cap Trading volume
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
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