StablR USD Historical Data

USDR
Download
Date Close Price change Market cap Trading volume
Jun 8 $ 0.32
-66.96%
$ 7.65 million $ 148,364
Jun 1 $ 0.81
-15.97%
$ 20.61 million $ 312,290
May 25 $ 0.961
-3.48%
$ 20.56 million $ 251,921
May 18 $ 0.998
-0.18%
$ 21.26 million $ 2.64 million
May 11 $ 1
-0.02%
$ 7.02 million $ 2.66 million
May 4 $ 1
-0.01%
$ 7.02 million $ 2.43 million
Apr 27 $ 0.997
-0.21%
$ 6.52 million $ 651,247
Apr 20 $ 0.999
-0.02%
$ 6.51 million $ 10.7 million
Apr 13 $ 0.999
+0.17%
$ 6.51 million $ 11.47 million
Apr 6 $ 0.997
-0.15%
$ 6 million $ 12.57 million
Mar 30 $ 0.998
+0.10%
$ 6.01 million $ 13.17 million
Mar 23 $ 0.998
-0.08%
$ 6.3 million $ 13.79 million
Mar 16 $ 0.999
+0.07%
$ 6.31 million $ 15.54 million
Mar 9 $ 0.998
+0.31%
$ 6.31 million $ 16.39 million
Mar 2 $ 0.993
-0.36%
$ 6.8 million $ 13.85 million
Feb 23 $ 0.997
+0.08%
$ 6.82 million $ 16.22 million
Feb 16 $ 0.998
+0.01%
$ 6.81 million $ 12.37 million
Feb 9 $ 0.999
+0.18%
$ 6.82 million $ 13.14 million
Feb 2 $ 0.998
-0.17%
$ 6.82 million $ 20.69 million
Jan 26 $ 0.999
+0.09%
$ 6.83 million $ 15.62 million
Jan 19 $ 1
+0.12%
$ 6.83 million $ 12.51 million
Jan 12 $ 1
+0.52%
$ 6.83 million $ 11.69 million
Jan 5 $ 0.996
-0.02%
$ 7.45 million $ 12.02 million
Dec 29 $ 0.995
-0.27%
$ 7.07 million $ 11.04 million
Dec 22 $ 1
+0.03%
$ 7.28 million $ 13.28 million
Dec 15 $ 1.01
+1.56%
$ 7.7 million $ 13.49 million
Dec 8 $ 0.985
-0.31%
$ 7.87 million $ 13.5 million
Dec 1 $ 0.988
-0.22%
$ 7.87 million $ 13.48 million
Nov 24 $ 0.991
+0.09%
$ 7.86 million $ 15.25 million
Nov 17 $ 1
+0.52%
$ 8.2 million $ 19.3 million
Nov 10 $ 1.01
+2.44%
$ 7.01 million $ 17.38 million
Nov 3 $ 0.972
-2.55%
$ 6.9 million $ 20.09 million
Oct 27 $ 0.995
-0.04%
$ 6.99 million $ 14.66 million
Oct 20 $ 0.991
-0.58%
$ 6.67 million $ 12.55 million
Oct 13 $ 0.988
-0.65%
$ 6.18 million $ 12.17 million
Oct 6 $ 0.996
-0.17%
$ 5.27 million $ 16.81 million
Sep 29 $ 0.996
+0.41%
$ 5.19 million $ 18.77 million
Sep 22 $ 0.996
-0.06%
$ 5.24 million $ 10.03 million
Sep 15 $ 0.989
-0.10%
$ 5.27 million $ 10.75 million
Sep 8 $ 0.993
+0.10%
$ 5.16 million $ 11.67 million
Sep 1 $ 0.99
-0.81%
$ 9.43 million $ 14.25 million
Aug 25 $ 0.994
-0.56%
$ 8.79 million $ 14.1 million
Aug 18 $ 0.994
-0.48%
$ 8.8 million $ 16.08 million
Aug 11 $ 0.998
+0.07%
$ 7.78 million $ 17.03 million
Aug 4 $ 1
+0.44%
$ 7.96 million $ 10.11 million
Jul 28 $ 0.996
-0.01%
$ 6.95 million $ 16.87 million
Jul 21 $ 0.997
+0.21%
$ 6.55 million $ 11.49 million
Jul 14 $ 0.993
-0.33%
$ 6.3 million $ 12.44 million
Jul 7 $ 0.995
-0.25%
$ 6.3 million $ 9.59 million
Jun 30 $ 0.997
-0.12%
$ 6.24 million $ 10.35 million
Download