StablR USD Historical Data

USDR Page 5
Download
Date Close Price change Market cap Trading volume
Oct 1, 2025 $ 0.994
+0.26%
$ 5.25 million $ 4.08 million
Sep 30, 2025 $ 0.993
-0.06%
$ 5.24 million $ 4.38 million
Sep 29, 2025 $ 0.994
+0.17%
$ 5.25 million $ 3.99 million
Sep 28, 2025 $ 0.995
-0.16%
$ 5.24 million $ 1.85 million
Sep 27, 2025 $ 0.996
-0.02%
$ 5.27 million $ 1.59 million
Sep 26, 2025 $ 0.996
+0.51%
$ 5.27 million $ 1.64 million
Sep 25, 2025 $ 0.996
+0.36%
$ 5.24 million $ 1.73 million
Sep 24, 2025 $ 0.994
+0.28%
$ 5.25 million $ 1.96 million
Sep 23, 2025 $ 0.998
-0.03%
$ 5.24 million $ 1.45 million
Sep 22, 2025 $ 0.998
+0.09%
$ 5.28 million $ 1.65 million
Sep 21, 2025 $ 0.996
+0.13%
$ 5.27 million $ 1.58 million
Sep 20, 2025 $ 0.989
-0.73%
$ 5.26 million $ 1.63 million
Sep 19, 2025 $ 0.997
+0.78%
$ 5.27 million $ 1.55 million
Sep 18, 2025 $ 0.991
-0.78%
$ 5.23 million $ 1.84 million
Sep 17, 2025 $ 1
+0.53%
$ 5.28 million $ 1.93 million
Sep 16, 2025 $ 0.992
-0.11%
$ 5.27 million $ 1.8 million
Sep 15, 2025 $ 0.995
+0.48%
$ 5.17 million $ 2 million
Sep 14, 2025 $ 0.991
-0.21%
$ 5.16 million $ 1.86 million
Sep 13, 2025 $ 0.993
-0.05%
$ 5.16 million $ 1.89 million
Sep 12, 2025 $ 0.993
-0.78%
$ 5.16 million $ 1.87 million
Sep 11, 2025 $ 1
+0.86%
$ 6.71 million $ 1.68 million
Sep 10, 2025 $ 0.993
-0.03%
$ 6.66 million $ 1.88 million
Sep 9, 2025 $ 0.992
-0.48%
$ 9.43 million $ 2.01 million
Sep 8, 2025 $ 0.997
+0.54%
$ 9.48 million $ 2.34 million
Sep 7, 2025 $ 0.992
+0.18%
$ 9.43 million $ 2.4 million
Sep 6, 2025 $ 0.99
-0.78%
$ 9.41 million $ 2 million
Sep 5, 2025 $ 0.998
+0.28%
$ 8.99 million $ 2.72 million
Sep 4, 2025 $ 0.988
-0.68%
$ 8.96 million $ 2.64 million
Sep 3, 2025 $ 0.994
-0.13%
$ 8.96 million $ 2.29 million
Sep 2, 2025 $ 0.995
-0.48%
$ 8.76 million $ 2.3 million
Sep 1, 2025 $ 1
+0.16%
$ 8.8 million $ 2.29 million
Aug 31, 2025 $ 0.999
+0.12%
$ 8.79 million $ 2.21 million
Aug 30, 2025 $ 0.994
-0.40%
$ 8.79 million $ 2.17 million
Aug 29, 2025 $ 0.998
+0.25%
$ 8.79 million $ 2.8 million
Aug 28, 2025 $ 0.995
-0.14%
$ 8.76 million $ 2.24 million
Aug 27, 2025 $ 0.997
+0.19%
$ 8.78 million $ 2.39 million
Aug 26, 2025 $ 0.996
-0.24%
$ 8.76 million $ 2.37 million
Aug 25, 2025 $ 0.999
-0.05%
$ 8.81 million $ 2.13 million
Aug 24, 2025 $ 1
+0.60%
$ 8.8 million $ 2.22 million
Aug 23, 2025 $ 0.994
-0.45%
$ 8.75 million $ 2.17 million
Aug 22, 2025 $ 0.998
-0.02%
$ 8.79 million $ 2.79 million
Aug 21, 2025 $ 0.993
-0.31%
$ 8.76 million $ 3.08 million
Aug 20, 2025 $ 0.996
-0.27%
$ 7.77 million $ 3.19 million
Aug 19, 2025 $ 1
+0.23%
$ 7.8 million $ 2.41 million
Aug 18, 2025 $ 0.998
-0.09%
$ 7.79 million $ 2.43 million
Aug 17, 2025 $ 0.998
+0.49%
$ 7.78 million $ 2.03 million
Aug 16, 2025 $ 0.993
-0.47%
$ 7.75 million $ 2.24 million
Aug 15, 2025 $ 0.998
+0.11%
$ 7.96 million $ 2.81 million
Aug 14, 2025 $ 0.998
+0.20%
$ 7.95 million $ 4.29 million
Aug 13, 2025 $ 0.996
-0.13%
$ 7.95 million $ 1.95 million