StablR USD Historical Data

USDR Page 6
Download
Date Close Price change Market cap Trading volume
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
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