StablR USD Historical Data

USDR
Download
Date Close Price change Market cap Trading volume
Aug 10 $0.198
-59.29%
$4.22 million $294
Aug 3 $0.485
+4.82%
$10.36 million $1,246
Jul 27 $0.463
+86.30%
$9.88 million $609
Jul 20 $0.248
-15.74%
$5.31 million $334
Jul 13 $0.295
-30.38%
$6.3 million $249
Jul 6 $0.424
+74.25%
$9.04 million $1,706
Jun 29 $0.243
-44.53%
$5.19 million $1,614
Jun 22 $0.439
+0.20%
$9.36 million $21
Jun 15 $0.438
+22.22%
$9.43 million $293
Jun 8 $0.32
-66.96%
$7.65 million $148,364
Jun 1 $0.81
-15.97%
$20.61 million $312,290
May 25 $0.961
-3.48%
$20.56 million $251,921
May 18 $0.998
-0.18%
$21.26 million $2.64 million
May 11 $1
-0.02%
$7.02 million $2.66 million
May 4 $1
-0.01%
$7.02 million $2.43 million
Apr 27 $0.997
-0.21%
$6.52 million $651,247
Apr 20 $0.999
-0.02%
$6.51 million $10.7 million
Apr 13 $0.999
+0.17%
$6.51 million $11.47 million
Apr 6 $0.997
-0.15%
$6 million $12.57 million
Mar 30 $0.998
+0.10%
$6.01 million $13.17 million
Mar 23 $0.998
-0.08%
$6.3 million $13.79 million
Mar 16 $0.999
+0.07%
$6.31 million $15.54 million
Mar 9 $0.998
+0.31%
$6.31 million $16.39 million
Mar 2 $0.993
-0.36%
$6.8 million $13.85 million
Feb 23 $0.997
+0.08%
$6.82 million $16.22 million
Feb 16 $0.998
+0.01%
$6.81 million $12.37 million
Feb 9 $0.999
+0.18%
$6.82 million $13.14 million
Feb 2 $0.998
-0.17%
$6.82 million $20.69 million
Jan 26 $0.999
+0.09%
$6.83 million $15.62 million
Jan 19 $1
+0.12%
$6.83 million $12.51 million
Jan 12 $1
+0.52%
$6.83 million $11.69 million
Jan 5 $0.996
-0.02%
$7.45 million $12.02 million
Dec 29 $0.995
-0.27%
$7.07 million $11.04 million
Dec 22 $1
+0.03%
$7.28 million $13.28 million
Dec 15 $1.01
+1.56%
$7.7 million $13.49 million
Dec 8 $0.985
-0.31%
$7.87 million $13.5 million
Dec 1 $0.988
-0.22%
$7.87 million $13.48 million
Nov 24 $0.991
+0.09%
$7.86 million $15.25 million
Nov 17 $1
+0.52%
$8.2 million $19.3 million
Nov 10 $1.01
+2.44%
$7.01 million $17.38 million
Nov 3 $0.972
-2.55%
$6.9 million $20.09 million
Oct 27 $0.995
-0.04%
$6.99 million $14.66 million
Oct 20 $0.991
-0.58%
$6.67 million $12.55 million
Oct 13 $0.988
-0.65%
$6.18 million $12.17 million
Oct 6 $0.996
-0.17%
$5.27 million $16.81 million
Sep 29 $0.996
+0.41%
$5.19 million $18.77 million
Sep 22 $0.996
-0.06%
$5.24 million $10.03 million
Sep 15 $0.989
-0.10%
$5.27 million $10.75 million
Sep 8 $0.993
+0.10%
$5.16 million $11.67 million
Sep 1 $0.99
-0.81%
$9.43 million $14.25 million
Download