Market Cap $2.72T
-3.59%
Volume 24h $344.31B
23.27%
BTC % 54.98%
-0.61%
ETH % 9.67%
-0.72%
Coins
34.193
+7
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-03 2026 | $0.9986 | $0.9979 | $0.9995 | $0.9986 | $33,920,441 | $7,216,202 |
| Feb-02 2026 | $0.9989 | $0.9984 | $0.9993 | $0.9991 | $36,720,687 | $7,208,438 |
| Feb-01 2026 | $0.9993 | $0.9986 | $0.9998 | $0.9996 | $24,998,383 | $7,432,402 |
| Jan-31 2026 | $0.9996 | $0.9981 | $0.9999 | $0.9987 | $29,911,774 | $7,434,074 |
| Jan-30 2026 | $0.9987 | $0.9982 | $0.9989 | $0.9986 | $34,367,543 | $7,427,597 |
| Jan-29 2026 | $0.9988 | $0.9979 | $0.9989 | $0.9988 | $29,365,438 | $7,628,352 |
| Jan-28 2026 | $0.9989 | $0.998 | $0.999 | $0.9984 | $48,572,756 | $7,378,893 |
| Jan-27 2026 | $0.9985 | $0.9977 | $0.999 | $0.9986 | $53,971,636 | $7,426,495 |
| Jan-26 2026 | $0.9988 | $0.9978 | $0.9988 | $0.9979 | $45,823,516 | $7,428,874 |
| Jan-25 2026 | $0.998 | $0.9978 | $0.999 | $0.9983 | $17,660,063 | $7,422,550 |
| Jan-24 2026 | $0.998 | $0.998 | $0.9989 | $0.9982 | $37,388,096 | $7,422,887 |
| Jan-23 2026 | $0.9986 | $0.9981 | $0.9991 | $0.9989 | $63,328,620 | $7,426,780 |
| Jan-22 2026 | $0.9983 | $0.9983 | $0.9992 | $0.9987 | $44,724,694 | $7,424,755 |
| Jan-21 2026 | $0.9985 | $0.9983 | $0.9989 | $0.9985 | $43,282,566 | $7,426,225 |
| Jan-20 2026 | $0.9982 | $0.9978 | $0.9985 | $0.9984 | $45,818,150 | $6,874,726 |