StablR USD Historical Data

USDR Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 12, 2025 $ 0.998
-0.12%
$ 7.96 million $ 2.06 million
Aug 11, 2025 $ 0.999
+0.10%
$ 7.96 million $ 1.63 million
Aug 10, 2025 $ 0.998
-0.36%
$ 7.96 million $ 1.54 million
Aug 9, 2025 $ 1
+0.25%
$ 7.99 million $ 1.61 million
Aug 8, 2025 $ 0.999
+0.18%
$ 7.97 million $ 1.38 million
Aug 7, 2025 $ 0.997
-0.41%
$ 7.95 million $ 2.28 million
Aug 6, 2025 $ 1
+0.34%
$ 7.99 million $ 1.29 million
Aug 5, 2025 $ 0.998
-0.01%
$ 6.96 million $ 1.47 million
Aug 4, 2025 $ 0.998
+0.11%
$ 6.96 million $ 2.08 million
Aug 3, 2025 $ 0.997
+0.16%
$ 6.95 million $ 1.7 million
Aug 2, 2025 $ 0.996
-0.10%
$ 6.94 million $ 1.67 million
Aug 1, 2025 $ 0.997
+0.06%
$ 6.96 million $ 4 million
Jul 31, 2025 $ 0.997
-0.29%
$ 7.05 million $ 2.16 million
Jul 30, 2025 $ 1
+0.01%
$ 7.07 million $ 2.33 million
Jul 29, 2025 $ 0.999
-0.21%
$ 7.07 million $ 2.93 million
Jul 28, 2025 $ 1
+0.53%
$ 6.59 million $ 3.78 million
Jul 27, 2025 $ 0.997
-0.07%
$ 6.55 million $ 1.58 million
Jul 26, 2025 $ 0.997
-0.05%
$ 6.56 million $ 1.64 million
Jul 25, 2025 $ 0.998
-0.12%
$ 6.81 million $ 2.15 million
Jul 24, 2025 $ 0.999
+0.16%
$ 6.82 million $ 2.14 million
Jul 23, 2025 $ 0.997
+0.26%
$ 6.81 million $ 1.8 million
Jul 22, 2025 $ 0.995
-0.12%
$ 6.29 million $ 1.82 million
Jul 21, 2025 $ 0.996
+0.08%
$ 6.3 million $ 1.94 million
Jul 20, 2025 $ 0.995
+0.16%
$ 6.3 million $ 1.74 million
Jul 19, 2025 $ 0.993
-0.31%
$ 6.28 million $ 1.8 million
Jul 18, 2025 $ 0.997
+0.05%
$ 6.3 million $ 2.47 million
Jul 17, 2025 $ 0.996
+0.05%
$ 6.3 million $ 1.79 million
Jul 16, 2025 $ 0.996
-0.13%
$ 6.3 million $ 2.25 million
Jul 15, 2025 $ 0.997
-0.14%
$ 6.31 million $ 1.96 million
Jul 14, 2025 $ 0.998
+0.14%
$ 6.31 million $ 2.16 million
Jul 13, 2025 $ 0.997
+0.15%
$ 6.3 million $ 1.43 million
Jul 12, 2025 $ 0.995
-0.23%
$ 6.29 million $ 1.53 million
Jul 11, 2025 $ 0.997
+0.52%
$ 6.31 million $ 1.71 million
Jul 10, 2025 $ 0.997
-0.06%
$ 6.31 million $ 2.04 million
Jul 9, 2025 $ 0.997
+0.12%
$ 6.31 million $ 1.47 million
Jul 8, 2025 $ 0.996
-0.16%
$ 6.23 million $ 1.47 million
Jul 7, 2025 $ 0.998
+0.00%
$ 6.24 million $ 1.36 million
Jul 6, 2025 $ 0.998
+0.07%
$ 6.24 million $ 1.31 million