f(x) Protocol fxUSD
FXUSD
Rank #562
$0.9993
Updated 25 days ago
Market Cap
$44.99M
24h Volume
$16.60M
Avg Volume (6m)
$8.63M
24h High/Low
$1.00
$0.9991
$0.9991
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Stablecoins
USD Stablecoin
Fiat-backed Stablecoin
Crypto-backed Stablecoin
Chains
Ethereum
0x085780639cc2cac...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.9993 | $1.00 | $0.9991 | $0.9993 | $16.60M | $44.99M |
| Dec 2, 2025 | $0.9998 | $0.9999 | $0.9985 | $0.9995 | $5.08M | $39.18M |
| Dec 1, 2025 | $0.9994 | $1.00 | $0.9992 | $0.9997 | $8.04M | $39.26M |
| Nov 30, 2025 | $0.9994 | $0.9996 | $0.9992 | $0.9992 | $869.12K | $43.20M |
| Nov 29, 2025 | $0.9993 | $0.9996 | $0.9992 | $0.9994 | $1.10M | $42.83M |
| Nov 28, 2025 | $0.9993 | $0.9996 | $0.9992 | $0.9993 | $20.26M | $42.86M |
| Nov 27, 2025 | $0.9995 | $0.9997 | $0.9988 | $0.9994 | $6.37M | $35.33M |
| Nov 26, 2025 | $0.9994 | $0.9997 | $0.9991 | $0.9994 | $3.77M | $33.87M |
| Nov 25, 2025 | $0.9993 | $0.9995 | $0.9992 | $0.9994 | $7.73M | $33.42M |
| Nov 24, 2025 | $0.9995 | $1.00 | $0.9993 | $0.9994 | $1.97M | $32.87M |
| Nov 23, 2025 | $0.9997 | $0.9998 | $0.9994 | $0.9994 | $2.57M | $32.83M |
| Nov 22, 2025 | $0.9998 | $1.00 | $0.9995 | $0.9996 | $9.14M | $32.19M |
| Nov 21, 2025 | $0.9995 | $1.00 | $0.9993 | $0.9996 | $15.97M | $35.39M |
| Nov 20, 2025 | $1.00 | $1.00 | $0.9991 | $0.9995 | $8.27M | $39.96M |
| Nov 19, 2025 | $0.9997 | $1.00 | $0.9995 | $1.00 | $10.90M | $41.99M |
| Nov 18, 2025 | $1.0000 | $1.00 | $0.9995 | $0.9996 | $56.14M | $46.68M |
| Nov 17, 2025 | $0.9999 | $1.00 | $0.9991 | $1.0000 | $6.35M | $69.88M |
| Nov 16, 2025 | $0.9997 | $0.9997 | $0.9993 | $0.9994 | $7.36M | $72.96M |
| Nov 15, 2025 | $1.00 | $1.00 | $0.9996 | $0.9996 | $4.02M | $72.03M |
| Nov 14, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $9.13M | $72.45M |
| Nov 13, 2025 | $0.9997 | $1.00 | $0.9996 | $1.00 | $10.79M | $76.10M |
| Nov 12, 2025 | $0.9999 | $1.00 | $0.9994 | $0.9996 | $5.64M | $76.16M |
| Nov 11, 2025 | $0.9996 | $0.9998 | $0.9995 | $0.9996 | $6.39M | $77.03M |
| Nov 10, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $1.86M | $76.63M |
| Nov 9, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $18.49M | $76.10M |
| Nov 8, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $14.94M | $89.77M |
| Nov 7, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $14.63M | $89.71M |
| Nov 6, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $22.00M | $93.82M |
| Nov 5, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $10.55M | $93.51M |
| Nov 4, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $7.34M | $100.57M |
| Nov 3, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $2.21M | $104.06M |
| Nov 2, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $28.61M | $104.14M |
| Nov 1, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $5.97M | $107.19M |
| Oct 31, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $7.50M | $106.45M |
| Oct 30, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $4.71M | $108.30M |
| Oct 29, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $3.12M | $108.15M |
| Oct 28, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $3.01M | $108.53M |
| Oct 27, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $20.72M | $108.23M |
| Oct 26, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $2.08M | $103.09M |
| Oct 25, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $14.11M | $103.11M |
| Oct 24, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $8.69M | $102.94M |
| Oct 23, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $3.43M | $102.84M |
| Oct 22, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $2.46M | $101.58M |
| Oct 21, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $2.27M | $102.02M |
| Oct 20, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $3.18M | $101.74M |
| Oct 19, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $1.29M | $100.76M |
| Oct 18, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $32.34M | $100.64M |
| Oct 17, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $10.96M | $111.47M |
| Oct 16, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $2.96M | $111.24M |
| Oct 15, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $7.28M | $110.95M |
| Oct 14, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $9.00M | $110.20M |
| Oct 13, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $12.36M | $110.36M |
| Oct 12, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $25.21M | $108.84M |
| Oct 11, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $15.54M | $112.38M |
| Oct 10, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $5.13M | $116.88M |
| Oct 9, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $11.05M | $116.87M |
| Oct 8, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $15.10M | $121.40M |
| Oct 7, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $10.75M | $124.81M |
| Oct 6, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $2.78M | $124.58M |
| Oct 5, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $17.07M | $124.59M |
| Oct 4, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $36.56M | $119.94M |
| Oct 3, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $25.32M | $110.67M |
| Oct 2, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.67M | $110.13M |
| Oct 1, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $19.45M | $110.87M |
| Sep 30, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $11.30M | $110.56M |
| Sep 29, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $8.52M | $110.16M |
| Sep 28, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $23.49M | $119.26M |
| Sep 27, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $5.94M | $118.73M |
| Sep 26, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $23.32M | $118.17M |
| Sep 25, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $4.55M | $119.47M |
| Sep 24, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.23M | $118.79M |
| Sep 23, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $3.85M | $118.29M |
| Sep 22, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $1.57M | $119.97M |
| Sep 21, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $2.08M | $120.63M |
| Sep 20, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $7.63M | $121.59M |
| Sep 19, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $9.62M | $121.77M |
| Sep 18, 2025 | $0.9981 | $0.9981 | $0.9981 | $0.9981 | $6.62M | $120.89M |
| Sep 17, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $2.16M | $120.88M |
| Sep 16, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $3.98M | $121.06M |
| Sep 15, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $1.27M | $121.08M |
| Sep 14, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $5.33M | $120.80M |
| Sep 13, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $5.08M | $121.69M |
| Sep 12, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $17.31M | $121.03M |
| Sep 11, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $8.18M | $125.05M |
| Sep 10, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $962.65K | $125.34M |
| Sep 9, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $1.74M | $125.33M |
| Sep 8, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $6.27M | $125.35M |
| Sep 7, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $988.16K | $125.36M |
| Sep 6, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $7.11M | $125.25M |
| Sep 5, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $5.16M | $125.06M |
| Sep 4, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $1.25M | $125.76M |
| Sep 3, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $14.08M | $125.74M |
| Sep 2, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $7.47M | $125.61M |
| Sep 1, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.02M | $126.43M |
| Aug 31, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $6.19M | $126.03M |
| Aug 30, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $9.08M | $126.28M |
| Aug 29, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $2.80M | $126.64M |
| Aug 28, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $2.06M | $126.89M |
| Aug 27, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $10.25M | $127.26M |
| Aug 26, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $9.02M | $126.67M |
| Aug 25, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $2.82M | $127.42M |
| Aug 24, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $3.46M | $126.49M |
| Aug 23, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $13.65M | $126.59M |
| Aug 22, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $24.78M | $121.85M |
| Aug 21, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $12.81M | $113.16M |
| Aug 20, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $5.47M | $111.03M |
| Aug 19, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $4.22M | $112.72M |
| Aug 18, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $2.03M | $113.39M |
| Aug 17, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $2.06M | $112.43M |
| Aug 16, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $14.16M | $111.91M |
| Aug 15, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $8.06M | $109.67M |
| Aug 14, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $18.84M | $109.83M |
| Aug 13, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $5.03M | $105.16M |
| Aug 12, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $6.86M | $103.97M |
| Aug 11, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $3.57M | $102.96M |
| Aug 10, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $9.51M | $102.16M |
| Aug 9, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $5.85M | $100.70M |
| Aug 8, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $24.05M | $97.69M |
| Aug 7, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $1.63M | $90.13M |
| Aug 6, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $25.82M | $90.19M |
| Aug 5, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $13.06M | $80.94M |
| Aug 4, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $1.65M | $76.22M |
| Aug 3, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $9.05M | $75.71M |
| Aug 2, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $9.29M | $79.47M |
| Aug 1, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $9.97M | $78.82M |
| Jul 31, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $6.03M | $75.39M |
| Jul 30, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $6.99M | $76.72M |
| Jul 29, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $6.35M | $76.14M |
| Jul 28, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $3.84M | $74.57M |
| Jul 27, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $5.31M | $73.99M |
| Jul 26, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $5.67M | $75.14M |
| Jul 25, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $13.39M | $75.94M |
| Jul 24, 2025 | $0.9981 | $0.9981 | $0.9981 | $0.9981 | $3.94M | $77.86M |
| Jul 23, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $2.30M | $79.02M |
| Jul 22, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $6.73M | $78.50M |
| Jul 21, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $28.25M | $79.63M |
| Jul 20, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $1.55M | $79.06M |
| Jul 19, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $19.70M | $78.74M |
| Jul 18, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $6.52M | $83.54M |
| Jul 17, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $7.11M | $82.93M |
| Jul 16, 2025 | $0.9981 | $0.9981 | $0.9981 | $0.9981 | $5.48M | $81.49M |
| Jul 15, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $6.11M | $80.48M |
| Jul 14, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $1.86M | $76.82M |
| Jul 13, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $2.20M | $76.54M |
| Jul 12, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $5.50M | $76.39M |
| Jul 11, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $6.45M | $77.93M |
| Jul 10, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $6.39M | $79.09M |
| Jul 9, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $3.06M | $77.55M |
| Jul 8, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $6.21M | $77.22M |
| Jul 7, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $1.49M | $75.98M |
| Jul 6, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $330.85K | $75.52M |
| Jul 5, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $4.50M | $75.50M |
| Jul 4, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $9.16M | $75.12M |
| Jul 3, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $1.36M | $72.39M |
| Jul 2, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $1.36M | $72.32M |
| Jul 1, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $9.95M | $72.30M |
| Jun 30, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $5.54M | $70.26M |
| Jun 29, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $2.14M | $70.25M |
| Jun 28, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $1.83M | $70.24M |