Market Cap $2.39T
-0.58%
Volume 24h $185.96B
-15.99%
BTC % 53.68%
-0.29%
ETH % 9.39%
0.53%
Coins
34.257
+3
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $0.9992 | $0.9983 | $0.9994 | $0.9994 | $30,142,650 | $5,773,925 |
| Feb-22 2026 | $0.9992 | $0.9987 | $1.0010 | $0.9992 | $9,283,311 | $5,453,912 |
| Feb-21 2026 | $0.9988 | $0.9982 | $1.0010 | $0.9985 | $9,367,049 | $5,452,173 |
| Feb-20 2026 | $0.9988 | $0.9982 | $0.9994 | $0.9984 | $23,946,329 | $5,452,130 |
| Feb-19 2026 | $0.999 | $0.9978 | $0.9994 | $0.9978 | $20,716,375 | $5,652,894 |
| Feb-18 2026 | $0.9988 | $0.9982 | $0.9994 | $0.9991 | $24,068,552 | $5,502,156 |
| Feb-17 2026 | $0.9988 | $0.9978 | $0.999 | $0.9988 | $24,013,590 | $5,302,347 |
| Feb-16 2026 | $0.9987 | $0.9979 | $0.999 | $0.9985 | $21,413,748 | $5,581,421 |
| Feb-15 2026 | $0.9984 | $0.9983 | $0.999 | $0.9987 | $19,137,303 | $5,579,597 |
| Feb-14 2026 | $0.9984 | $0.9982 | $0.9989 | $0.9987 | $18,667,243 | $5,579,697 |
| Feb-13 2026 | $0.9987 | $0.998 | $0.9991 | $0.9986 | $37,476,381 | $5,581,183 |
| Feb-12 2026 | $0.9987 | $0.9978 | $0.9991 | $0.9989 | $31,265,872 | $5,581,164 |
| Feb-11 2026 | $0.9982 | $0.9979 | $0.9992 | $0.9991 | $35,295,808 | $5,578,469 |
| Feb-10 2026 | $0.9984 | $0.998 | $0.9993 | $0.999 | $49,612,638 | $5,579,535 |
| Feb-09 2026 | $0.9992 | $0.9982 | $0.9992 | $0.9991 | $42,986,145 | $5,583,760 |