StablR USD Historical Data

USDR
Download
Date Close Price change Market cap Trading volume
Today $ 0.508
+0.00%
$ 10.84 million $ 43
Yesterday $ 0.198
+0.06%
$ 4.22 million $ 26
Jul 29, 2026 $ 0.198
+0.00%
$ 4.22 million $ 26
Jul 28, 2026 $ 0.198
-20.46%
$ 4.22 million $ 26
Jul 27, 2026 $ 0.248
+0.00%
$ 5.31 million $ 13
Jul 26, 2026 $ 0.248
+0.00%
$ 5.31 million $ 13
Jul 25, 2026 $ 0.248
+0.00%
$ 5.31 million $ 13
Jul 24, 2026 $ 0.248
-41.66%
$ 5.31 million $ 13
Jul 23, 2026 $ 0.426
-12.01%
$ 9.09 million $ 54
Jul 22, 2026 $ 0.426
+44.99%
$ 9.09 million $ 54
Jul 21, 2026 $ 0.294
-8.40%
$ 6.27 million $ 45
Jul 20, 2026 $ 0.321
+8.76%
$ 6.85 million $ 102
Jul 19, 2026 $ 0.295
-3.88%
$ 6.3 million $ 138
Jul 18, 2026 $ 0.307
+3.84%
$ 6.55 million $ 88
Jul 17, 2026 $ 0.295
-7.91%
$ 6.31 million $ 30
Jul 16, 2026 $ 0.321
+29.11%
$ 6.85 million $ 95
Jul 15, 2026 $ 0.281
-11.13%
$ 6.01 million $ 16
Jul 14, 2026 $ 0.317
+478.19%
$ 6.76 million $ 27
Jul 13, 2026 $ 0.0548
-87.07%
$ 1.17 million $ 166
Jul 12, 2026 $ 0.424
+23.11%
$ 9.04 million $ 76
Jul 11, 2026 $ 0.344
-19.90%
$ 7.35 million $ 108
Jul 10, 2026 $ 0.43
+13.68%
$ 9.17 million $ 72
Jul 9, 2026 $ 0.378
+51.50%
$ 8.07 million $ 1,491
Jul 8, 2026 $ 0.255
+262.99%
$ 5.45 million $ 469
Jul 7, 2026 $ 0.0703
-3.12%
$ 1.5 million $ 235
Jul 6, 2026 $ 0.187
-22.97%
$ 4 million $ 352
Jul 5, 2026 $ 0.243
+0.66%
$ 5.19 million $ 161
Jul 4, 2026 $ 0.241
+1.34%
$ 5.16 million $ 56
Jul 3, 2026 $ 0.238
-45.47%
$ 5.09 million $ 1,721
Jul 2, 2026 $ 0.437
+0.10%
$ 9.33 million $ 60
Jul 1, 2026 $ 0.437
+0.21%
$ 9.32 million $ 60
Jun 30, 2026 $ 0.436
-0.71%
$ 9.3 million $ 333
Jun 29, 2026 $ 0.439
+0.13%
$ 9.37 million $ 20
Jun 28, 2026 $ 0.438
-0.07%
$ 9.36 million $ 20
Jun 27, 2026 $ 0.439
-0.01%
$ 9.36 million $ 20
Jun 26, 2026 $ 0.439
+0.06%
$ 9.36 million $ 20
Jun 25, 2026 $ 0.438
-0.26%
$ 9.36 million $ 20
Jun 24, 2026 $ 0.439
+0.41%
$ 9.38 million $ 20
Jun 23, 2026 $ 0.438
+0.00%
$ 9.34 million $ 17
Jun 22, 2026 $ 0.438
+0.00%
$ 9.34 million $ 17
Jun 21, 2026 $ 0.442
+0.91%
$ 9.43 million $ 17
Jun 20, 2026 $ 0.438
-0.93%
$ 9.34 million $ 17
Jun 19, 2026 $ 0.438
+0.00%
$ 9.34 million $ 20
Jun 18, 2026 $ 0.438
+0.00%
$ 9.34 million $ 17
Jun 17, 2026 $ 0.438
+8.55%
$ 9.34 million $ 17
Jun 16, 2026 $ 0.403
+14.81%
$ 8.61 million $ 55
Jun 15, 2026 $ 0.351
-1.93%
$ 7.5 million $ 115
Jun 14, 2026 $ 0.358
+11.94%
$ 7.65 million $ 466
Jun 13, 2026 $ 0.32
+15.91%
$ 6.83 million $ 47
Jun 12, 2026 $ 0.261
-65.41%
$ 5.58 million $ 310
Download