StablR USD Historical Data

USDR
Download
Date Close Price change Market cap Trading volume
Today $ 0.958
+0.00%
$ 20.45 million $ 39,431
Yesterday $ 0.96
+3.40%
$ 20.5 million $ 40,571
May 28, 2026 $ 0.932
-3.43%
$ 19.89 million $ 41,087
May 27, 2026 $ 0.966
-2.87%
$ 20.6 million $ 85,820
May 26, 2026 $ 0.994
+20.61%
$ 21.23 million $ 68,064
May 25, 2026 $ 0.822
-17.43%
$ 17.6 million $ 83,898
May 24, 2026 $ 0.996
-0.23%
$ 21.26 million $ 722,506
May 23, 2026 $ 0.998
-0.15%
$ 7.01 million $ 2.25 million
May 22, 2026 $ 1
-0.06%
$ 7.02 million $ 1.84 million
May 21, 2026 $ 1
+0.06%
$ 7.02 million $ 1.74 million
May 20, 2026 $ 0.999
+0.00%
$ 7.01 million $ 1.82 million
May 19, 2026 $ 0.999
+0.00%
$ 7.01 million $ 1.86 million
May 18, 2026 $ 0.999
-0.06%
$ 7.01 million $ 2.03 million
May 17, 2026 $ 1
+0.00%
$ 7.02 million $ 1.78 million
May 16, 2026 $ 1
+0.00%
$ 7.02 million $ 1.78 million
May 15, 2026 $ 1
-0.01%
$ 7.02 million $ 1.94 million
May 14, 2026 $ 1
+0.06%
$ 7.02 million $ 1.94 million
May 13, 2026 $ 0.999
-0.03%
$ 7.01 million $ 1.95 million
May 12, 2026 $ 1
+0.03%
$ 7.02 million $ 1.89 million
May 11, 2026 $ 0.999
-0.06%
$ 7.01 million $ 1.79 million
May 10, 2026 $ 1
+0.02%
$ 7.02 million $ 1.73 million
May 9, 2026 $ 1
-0.03%
$ 7.02 million $ 1.65 million
May 8, 2026 $ 1
+0.02%
$ 7.02 million $ 1.97 million
May 7, 2026 $ 1
+0.10%
$ 7.02 million $ 1.83 million
May 6, 2026 $ 0.999
+0.08%
$ 7.01 million $ 1.86 million
May 5, 2026 $ 0.998
-0.02%
$ 6.51 million $ 1.79 million
May 4, 2026 $ 0.998
-0.15%
$ 6.51 million $ 2.17 million
May 3, 2026 $ 1
+0.29%
$ 6.52 million $ 1.79 million
May 2, 2026 $ 0.997
+0.12%
$ 6.5 million $ 3.06 million
May 1, 2026 $ 0.996
-0.26%
$ 6.49 million $ 1.74 million
Apr 30, 2026 $ 0.998
+0.14%
$ 6.51 million $ 1.66 million
Apr 29, 2026 $ 0.997
+0.04%
$ 6.5 million $ 1.93 million
Apr 28, 2026 $ 0.997
-0.24%
$ 6.5 million $ 1.74 million
Apr 27, 2026 $ 0.999
+0.00%
$ 6.51 million $ 1.81 million
Apr 26, 2026 $ 0.999
+0.01%
$ 6.51 million $ 1.6 million
Apr 25, 2026 $ 0.999
+0.02%
$ 6.51 million $ 1.6 million
Apr 24, 2026 $ 0.999
-0.02%
$ 6.51 million $ 1.73 million
Apr 23, 2026 $ 0.999
+0.00%
$ 6.51 million $ 1.76 million
Apr 22, 2026 $ 0.999
-0.03%
$ 6.51 million $ 1.94 million
Apr 21, 2026 $ 0.999
+0.01%
$ 6.51 million $ 1.79 million
Apr 20, 2026 $ 0.999
-0.01%
$ 6.51 million $ 1.88 million
Apr 19, 2026 $ 0.999
+0.00%
$ 6.51 million $ 2.25 million
Apr 18, 2026 $ 0.999
+0.05%
$ 6.51 million $ 1.66 million
Apr 17, 2026 $ 0.999
+0.18%
$ 6.51 million $ 2.01 million
Apr 16, 2026 $ 0.997
-0.22%
$ 6 million $ 1.92 million
Apr 15, 2026 $ 0.999
+0.01%
$ 6.01 million $ 1.88 million
Apr 14, 2026 $ 0.999
+0.01%
$ 6.01 million $ 2.08 million
Apr 13, 2026 $ 0.999
+0.14%
$ 6.01 million $ 1.93 million
Apr 12, 2026 $ 0.997
+0.06%
$ 6 million $ 1.8 million
Apr 11, 2026 $ 0.997
-0.21%
$ 6 million $ 1.75 million
Download