StablR USD Historical Data

USDR Page 5
Download
Date Close Price change Market cap Trading volume
Feb 2, 2026 $0.999
-0.03%
$6.83 million $3.07 million
Feb 1, 2026 $0.999
+0.00%
$6.83 million $2.46 million
Jan 31, 2026 $0.999
-0.02%
$6.83 million $3.09 million
Jan 30, 2026 $1
+0.00%
$6.83 million $2.79 million
Jan 29, 2026 $1
+0.00%
$6.83 million $2.47 million
Jan 28, 2026 $1
+0.07%
$6.83 million $2.64 million
Jan 27, 2026 $0.999
-0.02%
$6.83 million $2.63 million
Jan 26, 2026 $0.999
+0.06%
$6.83 million $2.01 million
Jan 25, 2026 $0.998
-0.13%
$6.83 million $2.13 million
Jan 24, 2026 $1
+0.00%
$6.83 million $1.91 million
Jan 23, 2026 $1
+0.22%
$6.83 million $2.04 million
Jan 22, 2026 $0.998
-0.21%
$6.82 million $2.12 million
Jan 21, 2026 $1
+0.07%
$6.83 million $2.23 million
Jan 20, 2026 $0.999
+0.05%
$6.83 million $2.16 million
Jan 19, 2026 $0.998
-0.01%
$6.83 million $2.04 million
Jan 18, 2026 $0.999
-0.12%
$6.83 million $2.04 million
Jan 17, 2026 $1
+0.08%
$6.83 million $1.79 million
Jan 16, 2026 $0.999
+0.00%
$6.83 million $1.84 million
Jan 15, 2026 $0.999
-0.03%
$6.83 million $2.21 million
Jan 14, 2026 $0.999
-0.05%
$6.98 million $2.12 million
Jan 13, 2026 $1
+0.70%
$6.98 million $2.04 million
Jan 12, 2026 $0.993
-0.19%
$7.43 million $1.69 million
Jan 11, 2026 $0.995
-0.10%
$7.45 million $1.96 million
Jan 10, 2026 $0.996
+0.06%
$7.45 million $1.84 million
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