StablR USD Historical Data

USDR
Download
Date Close Price change Market cap Trading volume
Today $ 0.999
+0.00%
$ 6.01 million $ 1.87 million
Apr 16, 2026 $ 0.997
-0.22%
$ 6 million $ 1.92 million
Apr 15, 2026 $ 0.999
+0.01%
$ 6.01 million $ 1.88 million
Apr 14, 2026 $ 0.999
+0.01%
$ 6.01 million $ 2.08 million
Apr 13, 2026 $ 0.999
+0.14%
$ 6.01 million $ 1.93 million
Apr 12, 2026 $ 0.997
+0.06%
$ 6 million $ 1.8 million
Apr 11, 2026 $ 0.997
-0.21%
$ 6 million $ 1.75 million
Apr 10, 2026 $ 0.999
+0.15%
$ 6.01 million $ 2.03 million
Apr 9, 2026 $ 0.997
-0.03%
$ 6 million $ 1.96 million
Apr 8, 2026 $ 0.998
-0.18%
$ 6 million $ 1.98 million
Apr 7, 2026 $ 1
-0.02%
$ 6.02 million $ 2.37 million
Apr 6, 2026 $ 1
+0.14%
$ 6.02 million $ 2.48 million
Apr 5, 2026 $ 0.998
+0.03%
$ 6.01 million $ 1.78 million
Apr 4, 2026 $ 0.998
-0.13%
$ 6.01 million $ 1.65 million
Apr 3, 2026 $ 0.999
+0.13%
$ 6.01 million $ 1.81 million
Apr 2, 2026 $ 0.998
-0.01%
$ 6.01 million $ 2.82 million
Apr 1, 2026 $ 0.998
-0.02%
$ 6.01 million $ 2.38 million
Mar 31, 2026 $ 0.998
+0.04%
$ 6.14 million $ 2.28 million
Mar 30, 2026 $ 0.998
+0.10%
$ 6.31 million $ 2.24 million
Mar 29, 2026 $ 0.997
-0.13%
$ 6.3 million $ 2.04 million
Mar 28, 2026 $ 0.998
-0.01%
$ 6.31 million $ 1.67 million
Mar 27, 2026 $ 0.998
+0.17%
$ 6.31 million $ 2.69 million
Mar 26, 2026 $ 0.997
-0.10%
$ 6.9 million $ 1.96 million
Mar 25, 2026 $ 0.998
-0.11%
$ 6.9 million $ 1.81 million
Mar 24, 2026 $ 0.999
+0.04%
$ 5.91 million $ 1.96 million
Mar 23, 2026 $ 0.998
-0.08%
$ 5.91 million $ 3.69 million
Mar 22, 2026 $ 0.999
-0.11%
$ 6.31 million $ 2.6 million
Mar 21, 2026 $ 1
+0.10%
$ 6.32 million $ 2.18 million
Mar 20, 2026 $ 0.999
+0.04%
$ 6.31 million $ 2.11 million
Mar 19, 2026 $ 0.999
+0.13%
$ 6.31 million $ 2.34 million
Mar 18, 2026 $ 0.998
-0.07%
$ 6.3 million $ 2.03 million
Mar 17, 2026 $ 0.998
+0.21%
$ 6.31 million $ 2.38 million
Mar 16, 2026 $ 0.996
-0.24%
$ 5.8 million $ 1.91 million
Mar 15, 2026 $ 0.998
+0.10%
$ 6.31 million $ 1.84 million
Mar 14, 2026 $ 0.997
+0.03%
$ 6.3 million $ 1.89 million
Mar 13, 2026 $ 0.997
-0.10%
$ 6.3 million $ 2.19 million
Mar 12, 2026 $ 0.998
+0.25%
$ 6.06 million $ 2.24 million
Mar 11, 2026 $ 0.996
-0.23%
$ 5.74 million $ 2.7 million
Mar 10, 2026 $ 0.998
+0.05%
$ 5.71 million $ 3 million
Mar 9, 2026 $ 0.997
+0.20%
$ 6.82 million $ 2.53 million
Mar 8, 2026 $ 0.995
+0.20%
$ 6.8 million $ 2.47 million
Mar 7, 2026 $ 0.993
-0.27%
$ 6.79 million $ 2.05 million
Mar 6, 2026 $ 0.996
+0.14%
$ 6.81 million $ 2.48 million
Mar 5, 2026 $ 0.995
-0.22%
$ 6.8 million $ 2.07 million
Mar 4, 2026 $ 0.997
+0.01%
$ 6.82 million $ 2.73 million
Mar 3, 2026 $ 0.997
+0.03%
$ 6.82 million $ 2.21 million
Mar 2, 2026 $ 0.997
-0.04%
$ 6.81 million $ 2.3 million
Mar 1, 2026 $ 0.997
-0.08%
$ 6.82 million $ 2.15 million
Feb 28, 2026 $ 0.998
+0.03%
$ 6.82 million $ 2.51 million
Feb 27, 2026 $ 0.998
+0.01%
$ 6.82 million $ 2.12 million
Download