StablR USD Historical Data

USDR Page 8
Download
Date Close Price change Market cap Trading volume
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
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