Market Cap $4.30T
1.89%
Volume 24h $294.10B
-9.83%
BTC % 53.7%
-0.09%
ETH % 12.54%
0.87%
Coins
33.121
+17
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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.9981 | $0.9979 | $0.9991 | $0.9991 | $33,762,282 | $6,693,476 |
| Sep-09 2025 | $0.9991 | $0.9982 | $0.9991 | $0.999 | $29,643,020 | $6,700,214 |
| Sep-08 2025 | $0.9994 | $0.998 | $0.9994 | $0.9986 | $34,547,131 | $9,500,581 |
| Sep-07 2025 | $0.9992 | $0.9966 | $0.9992 | $0.9981 | $19,232,445 | $9,498,768 |
| Sep-06 2025 | $0.9988 | $0.9971 | $0.9988 | $0.9982 | $22,576,686 | $9,495,633 |
| Sep-05 2025 | $0.9986 | $0.9978 | $0.9995 | $0.9978 | $34,502,877 | $9,493,042 |
| Sep-04 2025 | $0.9988 | $0.9971 | $0.9994 | $0.9984 | $38,132,800 | $9,494,367 |
| Sep-03 2025 | $0.9994 | $0.9983 | $0.9997 | $0.9995 | $49,348,990 | $9,000,472 |
| Sep-02 2025 | $0.9993 | $0.9987 | $0.9993 | $0.9991 | $48,230,332 | $8,999,491 |
| Sep-01 2025 | $0.9994 | $0.998 | $0.9996 | $0.9985 | $49,063,893 | $8,800,763 |
| Aug-31 2025 | $0.9985 | $0.9966 | $0.9989 | $0.9988 | $23,249,264 | $8,793,194 |
| Aug-30 2025 | $0.9981 | $0.9974 | $0.999 | $0.9984 | $27,700,937 | $8,789,636 |
| Aug-29 2025 | $0.9978 | $0.9971 | $0.9991 | $0.9984 | $35,149,801 | $8,786,750 |
| Aug-28 2025 | $0.9985 | $0.9979 | $0.9996 | $0.9991 | $29,267,963 | $8,793,013 |
| Aug-27 2025 | $0.9991 | $0.998 | $0.9994 | $0.9983 | $44,102,516 | $8,798,025 |