Market Cap $4.07T
-1.71%
Volume 24h $304.35B
-23.34%
BTC % 54.78%
-0.07%
ETH % 12.51%
-0.56%
Coins
32.837
+14
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.9989 | $0.9959 | $0.999 | $0.9973 | $63,270,791 | $8,795,727 |
| Aug-19 2025 | $0.9975 | $0.9969 | $0.9991 | $0.9988 | $61,883,373 | $7,785,915 |
| Aug-18 2025 | $0.9987 | $0.9977 | $0.9992 | $0.9991 | $64,436,172 | $7,795,249 |
| Aug-17 2025 | $0.9994 | $0.9991 | $0.9998 | $0.9991 | $40,068,570 | $7,800,758 |
| Aug-16 2025 | $0.9993 | $0.9986 | $0.9996 | $0.9989 | $53,884,330 | $7,799,807 |
| Aug-15 2025 | $0.9986 | $0.9985 | $0.9998 | $0.9995 | $71,943,654 | $7,794,323 |
| Aug-14 2025 | $0.9999 | $0.9984 | $0.9999 | $0.999 | $84,869,684 | $7,804,465 |
| Aug-13 2025 | $0.9993 | $0.9967 | $0.9993 | $0.9975 | $57,159,054 | $7,799,654 |
| Aug-12 2025 | $0.9978 | $0.9967 | $0.9992 | $0.9985 | $37,549,266 | $7,788,062 |
| Aug-11 2025 | $0.9983 | $0.9967 | $0.9989 | $0.9982 | $42,399,377 | $7,962,121 |
| Aug-10 2025 | $0.9984 | $0.9973 | $0.999 | $0.9979 | $29,305,956 | $7,962,827 |
| Aug-09 2025 | $0.9978 | $0.997 | $0.9992 | $0.9988 | $20,825,999 | $7,958,107 |
| Aug-08 2025 | $0.9988 | $0.9981 | $0.9993 | $0.9981 | $36,419,037 | $7,966,100 |
| Aug-07 2025 | $0.9983 | $0.9971 | $0.9995 | $0.9984 | $46,615,566 | $7,961,941 |
| Aug-06 2025 | $0.9985 | $0.9979 | $0.9989 | $0.9981 | $40,621,157 | $7,963,384 |