StablR USD Historical Data

USDR Page 4
Download
Date Close Price change Market cap Trading volume
Nov 20, 2025 $ 0.991
-0.12%
$ 8.1 million $ 3.61 million
Nov 19, 2025 $ 0.992
-0.81%
$ 8.12 million $ 3.47 million
Nov 18, 2025 $ 0.997
+0.65%
$ 7.85 million $ 3.86 million
Nov 17, 2025 $ 0.99
-0.43%
$ 6.99 million $ 3.15 million
Nov 16, 2025 $ 1
-0.73%
$ 7.01 million $ 2.76 million
Nov 15, 2025 $ 1.01
+3.28%
$ 7.1 million $ 2.34 million
Nov 14, 2025 $ 0.979
-2.61%
$ 6.89 million $ 3.56 million
Nov 13, 2025 $ 1.01
+2.20%
$ 7.09 million $ 2.84 million
Nov 12, 2025 $ 0.992
-1.33%
$ 7.34 million $ 2.27 million
Nov 11, 2025 $ 1.01
+1.93%
$ 7.44 million $ 2.89 million
Nov 10, 2025 $ 0.986
+0.15%
$ 6.91 million $ 3.48 million
Nov 9, 2025 $ 0.986
+1.37%
$ 6.9 million $ 2.91 million
Nov 8, 2025 $ 0.972
-0.85%
$ 6.81 million $ 2.97 million
Nov 7, 2025 $ 0.981
+0.43%
$ 6.87 million $ 3.9 million
Nov 6, 2025 $ 0.976
-0.90%
$ 6.84 million $ 3.71 million
Nov 5, 2025 $ 0.985
-0.89%
$ 6.9 million $ 3.66 million
Nov 4, 2025 $ 0.994
-0.42%
$ 6.96 million $ 3.01 million
Nov 3, 2025 $ 0.998
+0.06%
$ 6.99 million $ 2.84 million
Nov 2, 2025 $ 0.998
+0.33%
$ 6.99 million $ 2.56 million
Nov 1, 2025 $ 0.995
-0.62%
$ 6.96 million $ 2.41 million
Oct 31, 2025 $ 0.997
+0.64%
$ 6.81 million $ 2.7 million
Oct 30, 2025 $ 0.991
-0.41%
$ 6.74 million $ 3.03 million
Oct 29, 2025 $ 0.995
-0.40%
$ 6.67 million $ 2.22 million
Oct 28, 2025 $ 1
+0.57%
$ 6.7 million $ 1.9 million
Oct 27, 2025 $ 0.994
-0.09%
$ 6.66 million $ 2.41 million
Oct 26, 2025 $ 0.995
+0.39%
$ 6.67 million $ 2.32 million
Oct 25, 2025 $ 0.991
-0.55%
$ 6.64 million $ 2.16 million
Oct 24, 2025 $ 0.996
+0.21%
$ 6.68 million $ 1.82 million
Oct 23, 2025 $ 0.994
-0.46%
$ 6.66 million $ 2.07 million
Oct 22, 2025 $ 0.993
+0.05%
$ 6.69 million $ 2.25 million
Oct 21, 2025 $ 0.993
-0.79%
$ 6.16 million $ 2.16 million
Oct 20, 2025 $ 1
+0.32%
$ 6.21 million $ 2.1 million
Oct 19, 2025 $ 0.993
+0.54%
$ 6.18 million $ 1.89 million
Oct 18, 2025 $ 0.988
-0.58%
$ 6.13 million $ 2.02 million
Oct 17, 2025 $ 0.994
-0.31%
$ 6.17 million $ 2.4 million
Oct 16, 2025 $ 0.999
+0.59%
$ 5.69 million $ 2.12 million
Oct 15, 2025 $ 0.993
-0.10%
$ 5.66 million $ 1.98 million
Oct 14, 2025 $ 0.994
-0.48%
$ 5.27 million $ 1.94 million
Oct 13, 2025 $ 0.999
+0.41%
$ 5.3 million $ 1.69 million
Oct 12, 2025 $ 0.995
-0.09%
$ 5.27 million $ 2.15 million
Oct 11, 2025 $ 0.996
+0.47%
$ 5.28 million $ 5.66 million
Oct 10, 2025 $ 0.991
-0.55%
$ 5.16 million $ 3.68 million
Oct 9, 2025 $ 0.996
-0.51%
$ 5.18 million $ 1.78 million
Oct 8, 2025 $ 1
+0.74%
$ 5.21 million $ 1.69 million
Oct 7, 2025 $ 0.994
-0.40%
$ 5.17 million $ 1.84 million
Oct 6, 2025 $ 0.998
+0.08%
$ 5.19 million $ 2.16 million
Oct 5, 2025 $ 0.997
+0.11%
$ 5.19 million $ 2.32 million
Oct 4, 2025 $ 0.996
-0.21%
$ 5.18 million $ 1.94 million
Oct 3, 2025 $ 0.998
+0.07%
$ 5.19 million $ 2.13 million
Oct 2, 2025 $ 0.998
+0.46%
$ 5.27 million $ 2.25 million