StablR USD Historical Data

USDR Page 3
Download
Date Close Price change Market cap Trading volume
Jan 9, 2026 $ 0.995
+0.14%
$ 7.45 million $ 2.41 million
Jan 8, 2026 $ 0.994
-0.09%
$ 7.59 million $ 1.93 million
Jan 7, 2026 $ 0.994
-0.34%
$ 7.59 million $ 1.74 million
Jan 6, 2026 $ 0.998
+0.13%
$ 6.84 million $ 2.17 million
Jan 5, 2026 $ 0.997
+0.08%
$ 7.08 million $ 1.93 million
Jan 4, 2026 $ 0.996
+0.05%
$ 7.07 million $ 1.64 million
Jan 3, 2026 $ 0.995
-0.04%
$ 7.07 million $ 2.09 million
Jan 2, 2026 $ 0.996
+0.25%
$ 7.32 million $ 1.92 million
Jan 1, 2026 $ 0.993
+0.38%
$ 7.3 million $ 1.63 million
Dec 31, 2025 $ 0.991
-0.33%
$ 7.52 million $ 1.71 million
Dec 30, 2025 $ 0.993
+0.32%
$ 7.55 million $ 1.71 million
Dec 29, 2025 $ 0.991
-0.72%
$ 7.23 million $ 1.97 million
Dec 28, 2025 $ 0.997
-1.11%
$ 7.28 million $ 2.11 million
Dec 27, 2025 $ 1
+0.35%
$ 7.34 million $ 2.24 million
Dec 26, 2025 $ 0.996
-0.73%
$ 7.27 million $ 2.39 million
Dec 25, 2025 $ 1.01
+0.80%
$ 7.3 million $ 1.87 million
Dec 24, 2025 $ 1
+0.87%
$ 7.27 million $ 2.2 million
Dec 23, 2025 $ 1
+0.12%
$ 7.26 million $ 2.02 million
Dec 22, 2025 $ 0.993
-0.61%
$ 7.72 million $ 2.56 million
Dec 21, 2025 $ 1.01
-0.07%
$ 7.7 million $ 2.22 million
Dec 20, 2025 $ 1.01
-0.56%
$ 7.79 million $ 1.8 million
Dec 19, 2025 $ 1.01
+1.15%
$ 7.83 million $ 2.61 million
Dec 18, 2025 $ 1
+0.21%
$ 7.77 million $ 2.51 million
Dec 17, 2025 $ 1.01
-0.37%
$ 7.93 million $ 2.24 million
Dec 16, 2025 $ 1.01
-0.30%
$ 8 million $ 2.1 million
Dec 15, 2025 $ 1
+1.11%
$ 7.99 million $ 2.22 million
Dec 14, 2025 $ 0.994
+1.02%
$ 7.87 million $ 2.04 million
Dec 13, 2025 $ 0.985
+0.14%
$ 7.85 million $ 1.9 million
Dec 12, 2025 $ 0.984
-0.81%
$ 7.49 million $ 2.21 million
Dec 11, 2025 $ 0.992
+0.19%
$ 7.75 million $ 2.28 million
Dec 10, 2025 $ 0.99
-0.86%
$ 7.89 million $ 2.69 million
Dec 9, 2025 $ 0.998
-0.54%
$ 7.95 million $ 2.26 million
Dec 8, 2025 $ 1
+1.59%
$ 8 million $ 2.18 million
Dec 7, 2025 $ 0.988
-0.03%
$ 7.87 million $ 2.02 million
Dec 6, 2025 $ 0.988
+0.03%
$ 7.87 million $ 1.97 million
Dec 5, 2025 $ 0.988
-1.09%
$ 7.87 million $ 2.16 million
Dec 4, 2025 $ 0.999
+0.64%
$ 7.96 million $ 2.18 million
Dec 3, 2025 $ 0.993
-0.19%
$ 8.07 million $ 2.15 million
Dec 2, 2025 $ 0.995
+0.29%
$ 8.07 million $ 2.35 million
Dec 1, 2025 $ 0.992
+0.11%
$ 7.86 million $ 2.67 million
Nov 30, 2025 $ 0.997
+0.69%
$ 7.86 million $ 2.12 million
Nov 29, 2025 $ 0.991
-0.70%
$ 7.86 million $ 2.04 million
Nov 28, 2025 $ 0.994
+0.10%
$ 7.92 million $ 2.82 million
Nov 27, 2025 $ 0.988
-1.20%
$ 8.18 million $ 2.62 million
Nov 26, 2025 $ 0.997
+0.57%
$ 8.24 million $ 2.57 million
Nov 25, 2025 $ 0.992
-0.51%
$ 8.21 million $ 2.81 million
Nov 24, 2025 $ 0.998
+0.72%
$ 8.26 million $ 2.4 million
Nov 23, 2025 $ 0.98
-0.52%
$ 8.2 million $ 2.47 million
Nov 22, 2025 $ 1
+0.01%
$ 8.15 million $ 1.68 million
Nov 21, 2025 $ 0.997
+0.79%
$ 7.98 million $ 3.52 million