Market Cap $4.11T
1.91%
Volume 24h $206.64B
-8.38%
BTC % 55.08%
-0.34%
ETH % 11.96%
1.08%
Coins
33.517
Exchanges
885
Last update
3 Minutes ago
StablR USD (USDR) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.9983 | $0.9983 | $0.9992 | $0.9989 | $19,335,537 | $8,690,140 |
| Oct-24 2025 | $0.9991 | $0.9983 | $0.9994 | $0.9987 | $37,452,284 | $8,697,155 |
| Oct-23 2025 | $0.9988 | $0.9984 | $0.9992 | $0.9988 | $47,873,715 | $8,694,716 |
| Oct-22 2025 | $0.9992 | $0.9979 | $0.9992 | $0.9985 | $65,663,800 | $8,697,571 |
| Oct-21 2025 | $0.9992 | $0.9985 | $0.9995 | $0.9986 | $61,215,612 | $8,698,276 |
| Oct-20 2025 | $0.9986 | $0.9983 | $0.9995 | $0.9989 | $48,343,124 | $8,193,198 |
| Oct-19 2025 | $0.9994 | $0.9975 | $0.9994 | $0.9984 | $34,349,657 | $8,199,672 |
| Oct-18 2025 | $0.9985 | $0.9981 | $0.9988 | $0.9984 | $22,359,224 | $8,192,455 |
| Oct-17 2025 | $0.9983 | $0.9977 | $0.9989 | $0.9985 | $51,475,124 | $8,190,919 |
| Oct-16 2025 | $0.9984 | $0.9975 | $0.9991 | $0.9985 | $36,190,312 | $8,191,916 |
| Oct-15 2025 | $0.9984 | $0.9979 | $0.9988 | $0.9979 | $36,248,108 | $7,692,410 |
| Oct-14 2025 | $0.9983 | $0.9979 | $0.999 | $0.9982 | $55,594,108 | $7,691,640 |
| Oct-13 2025 | $0.9983 | $0.9982 | $0.9997 | $0.9995 | $44,538,538 | $7,292,364 |
| Oct-12 2025 | $0.9992 | $0.9973 | $0.9992 | $0.9986 | $66,843,369 | $7,299,237 |
| Oct-11 2025 | $0.999 | $0.9977 | $0.9991 | $0.9984 | $36,498,535 | $7,297,317 |