USD Open Dollar Historical Data

USDO Page 8
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 0.0175
+7.95%
$ 17.89 million $ 328
Dec 5, 2024 $ 0.0162
-4.14%
$ 16.65 million $ 121
Dec 3, 2024 $ 0.0156
-2.58%
$ 15.93 million $ 564
Dec 2, 2024 $ 0.0159
+6.56%
$ 16.34 million $ 389
Dec 1, 2024 $ 0.0148
+5.11%
$ 15.21 million $ 829
Nov 30, 2024 $ 0.0141
+5.03%
$ 14.5 million $ 155
Nov 29, 2024 $ 0.0135
+7.00%
$ 13.87 million $ 200
Nov 28, 2024 $ 0.0126
+0.51%
$ 12.93 million $ 29
Nov 27, 2024 $ 0.0125
+3.42%
$ 12.86 million $ 44
Nov 26, 2024 $ 0.0121
-3.75%
$ 12.41 million $ 35
Nov 25, 2024 $ 0.0126
-2.57%
$ 12.96 million $ 251
Nov 24, 2024 $ 0.013
+0.05%
$ 13.29 million $ 50
Nov 23, 2024 $ 0.0129
+4.64%
$ 13.26 million $ 52
Nov 22, 2024 $ 0.0124
+0.24%
$ 12.72 million $ 6
Nov 21, 2024 $ 0.0124
+3.70%
$ 12.7 million $ 59
Nov 20, 2024 $ 0.012
+1.62%
$ 12.21 million $ 20
Nov 19, 2024 $ 0.0118
-3.43%
$ 12.14 million $ 18
Nov 18, 2024 $ 0.0123
+0.95%
$ 12.56 million $ 27
Nov 17, 2024 $ 0.0121
-0.65%
$ 12.4 million $ 63
Nov 16, 2024 $ 0.0119
-2.80%
$ 12.2 million $ 584
Nov 15, 2024 $ 0.0122
+7.37%
$ 12.55 million $ 49
Nov 14, 2024 $ 0.0116
-2.74%
$ 11.89 million $ 80
Nov 13, 2024 $ 0.0119
+4.14%
$ 12.21 million $ 223
Nov 12, 2024 $ 0.0115
-4.72%
$ 11.74 million $ 79,667
Nov 7, 2024 $ 0.0108
+0.77%
$ 11.02 million $ 15
Nov 6, 2024 $ 0.0107
+1.13%
$ 10.92 million $ 31
Nov 5, 2024 $ 0.0109
+30.84%
$ 11.15 million $ 24
Nov 4, 2024 $ 0.0102
+0.02%
$ -- $ 7
Nov 3, 2024 $ 0.0101
-7.00%
$ 10.39 million $ 7
Nov 2, 2024 $ 0.0107
-17.56%
$ 11.01 million $ 470
Oct 2, 2024 $ 0.235
-0.14%
$ -- $ 71,977
Oct 1, 2024 $ 0.235
-1.75%
$ 240.91 million $ 72,323
Sep 29, 2024 $ 0.291
-0.44%
$ 298.59 million $ 95,811
Sep 28, 2024 $ 0.293
+0.56%
$ 299.98 million $ 96,277
Sep 25, 2023 $ 2.08
-0.47%
$ -- $ 163,812
Sep 24, 2023 $ 2.09
-0.05%
$ 50.91 million $ 164,577
Download