StablR USD Historical Data

USDR Page 7
Download
Date Close Price change Market cap Trading volume
Jun 23, 2025 $ 0.998
-0.16%
$ 6.29 million $ 2.56 million
Jun 22, 2025 $ 1
+0.28%
$ 6.3 million $ 2.68 million
Jun 21, 2025 $ 0.997
+0.00%
$ 6.28 million $ 1.73 million
Jun 20, 2025 $ 0.997
+0.11%
$ 6.28 million $ 1.77 million
Jun 19, 2025 $ 0.996
+0.04%
$ 6.28 million $ 1.89 million
Jun 18, 2025 $ 0.996
-0.06%
$ 6.27 million $ 1.84 million
Jun 17, 2025 $ 0.996
-0.05%
$ 6.28 million $ 1.64 million
Jun 16, 2025 $ 0.997
+0.11%
$ 6.28 million $ 1.72 million
Jun 15, 2025 $ 0.996
+0.13%
$ 6.27 million $ 1.62 million
Jun 14, 2025 $ 0.995
-0.15%
$ 6.27 million $ 1.63 million
Jun 13, 2025 $ 0.996
-0.05%
$ 6.28 million $ 2.15 million
Jun 12, 2025 $ 0.997
+0.18%
$ 6.28 million $ 2.4 million
Jun 11, 2025 $ 0.995
-0.24%
$ 6.27 million $ 1.25 million
Jun 10, 2025 $ 0.997
-0.09%
$ 6.28 million $ 1.78 million
Jun 9, 2025 $ 0.998
+0.13%
$ 6.04 million $ 1.96 million
Jun 8, 2025 $ 0.997
-0.27%
$ 6.03 million $ 1.93 million
Jun 7, 2025 $ 0.999
-0.04%
$ 6.05 million $ 1.7 million
Jun 6, 2025 $ 1
-0.03%
$ 6.05 million $ 11.17 million
Jun 5, 2025 $ 1
+0.03%
$ 6.05 million $ 22.22 million
Jun 4, 2025 $ 1
+0.04%
$ 6.35 million $ 16.15 million
Jun 3, 2025 $ 1
+0.00%
$ 6.35 million $ 16.61 million
Jun 2, 2025 $ 1
-0.01%
$ 5.85 million $ 4.98 million
Jun 1, 2025 $ 1
-0.02%
$ 5.85 million $ 3.02 million
May 31, 2025 $ 1
-0.02%
$ 5.85 million $ 3.42 million
May 30, 2025 $ 1
+0.10%
$ 5.85 million $ 4.61 million
May 29, 2025 $ 0.999
-0.16%
$ 5.85 million $ 3.93 million
May 28, 2025 $ 1
+0.57%
$ 5.85 million $ 1.77 million
May 27, 2025 $ 0.995
+0.09%
$ 5.82 million $ 1.51 million
May 26, 2025 $ 0.994
-0.30%
$ 5.82 million $ 1.57 million
May 25, 2025 $ 0.997
-0.11%
$ 5.83 million $ 1.61 million
May 24, 2025 $ 0.998
+0.08%
$ 5.84 million $ 1.69 million
May 23, 2025 $ 0.998
-0.21%
$ 5.84 million $ 2.57 million
May 22, 2025 $ 1
-0.07%
$ 5.85 million $ 2.4 million
May 21, 2025 $ 1
-0.23%
$ 5.85 million $ 2.84 million
May 20, 2025 $ 1
+0.16%
$ 5.87 million $ 1.53 million
May 19, 2025 $ 1
+0.16%
$ 5.86 million $ 730,121
May 18, 2025 $ 0.999
+0.44%
$ 5.85 million $ 342,866
May 17, 2025 $ 0.995
-0.80%
$ 5.82 million $ 363,195
May 16, 2025 $ 1
-0.01%
$ 5.87 million $ 390,848
May 15, 2025 $ 1
+0.44%
$ 5.87 million $ 407,111
May 14, 2025 $ 0.999
+0.13%
$ 5.74 million $ 827,249
May 13, 2025 $ 0.997
-0.36%
$ 5.24 million $ 914,656
May 12, 2025 $ 1
-0.04%
$ 5.41 million $ 986,147
May 11, 2025 $ 1
+0.48%
$ 5.41 million $ 1.13 million
May 10, 2025 $ 0.997
-0.39%
$ 5.38 million $ 830,641
May 9, 2025 $ 1
-0.02%
$ 5.4 million $ 787,188
May 8, 2025 $ 1
-0.54%
$ 5.4 million $ 769,737
May 7, 2025 $ 1.01
+0.61%
$ 5.43 million $ 661,614
May 6, 2025 $ 1
-0.04%
$ 5.4 million $ 601,444
May 5, 2025 $ 1
+0.19%
$ 5.4 million $ 1.1 million