Falcon USD
USDF
Rank #68
$0.9986
Updated 25 days ago
Market Cap
$2.19B
24h Volume
$393.02K
Avg Volume (90d)
$11.82M
24h High/Low
$1.00
$0.9967
$0.9967
Price Chart
Categories & Chains
Categories
Stablecoins
USD Stablecoin
BNB Chain Ecosystem
Synthetic Dollar
Crypto-backed Stablecoin
Chains
Ethereum
0xfa2b947eec368f4...
Binance Smart Chain
0xb3b02e4a9fb2bd2...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.9986 | $1.00 | $0.9967 | $0.9986 | $393.02K | $2.19B |
| Dec 2, 2025 | $0.9974 | $1.00 | $0.9962 | $0.9986 | $754.79K | $2.19B |
| Dec 1, 2025 | $0.9982 | $0.9996 | $0.9956 | $0.9994 | $801.98K | $2.19B |
| Nov 30, 2025 | $0.9987 | $0.9999 | $0.9980 | $0.9980 | $578.88K | $2.19B |
| Nov 29, 2025 | $0.9995 | $1.00 | $0.9981 | $0.9989 | $1.01M | $2.19B |
| Nov 28, 2025 | $0.9975 | $0.9994 | $0.9967 | $0.9994 | $1.52M | $2.19B |
| Nov 27, 2025 | $0.9988 | $0.9998 | $0.9968 | $0.9998 | $2.38M | $2.19B |
| Nov 26, 2025 | $0.9976 | $0.9999 | $0.9955 | $0.9989 | $1.32M | $2.19B |
| Nov 25, 2025 | $0.9986 | $1.00 | $0.9967 | $0.9992 | $1.67M | $2.19B |
| Nov 24, 2025 | $1.00 | $1.00 | $0.9965 | $0.9965 | $2.30M | $2.19B |
| Nov 23, 2025 | $0.9985 | $1.00 | $0.9964 | $0.9987 | $1.42M | $2.19B |
| Nov 22, 2025 | $0.9975 | $1.00 | $0.9960 | $0.9984 | $2.51M | $2.18B |
| Nov 21, 2025 | $0.9947 | $1.00 | $0.9947 | $0.9985 | $2.56M | $2.18B |
| Nov 20, 2025 | $0.9982 | $1.00 | $0.9936 | $0.9979 | $2.41M | $2.18B |
| Nov 19, 2025 | $0.9984 | $1.00 | $0.9955 | $0.9970 | $2.16M | $2.17B |
| Nov 18, 2025 | $0.9977 | $1.00 | $0.9951 | $0.9986 | $1.46M | $2.12B |
| Nov 17, 2025 | $0.9979 | $0.9998 | $0.9961 | $0.9975 | $852.28K | $2.11B |
| Nov 16, 2025 | $0.9965 | $1.00 | $0.9964 | $0.9982 | $791.38K | $2.11B |
| Nov 15, 2025 | $0.9986 | $1.00 | $0.9972 | $1.00 | $3.03M | $2.11B |
| Nov 14, 2025 | $0.9993 | $1.00 | $0.9963 | $0.9990 | $3.63M | $2.11B |
| Nov 13, 2025 | $0.9983 | $0.9996 | $0.9970 | $0.9972 | $988.37K | $2.11B |
| Nov 12, 2025 | $0.9946 | $1.00 | $0.9946 | $0.9988 | $944.47K | $2.11B |
| Nov 11, 2025 | $0.9972 | $1.00 | $0.9953 | $0.9972 | $2.32M | $2.11B |
| Nov 10, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $3.77M | $2.11B |
| Nov 9, 2025 | $0.9973 | $0.9973 | $0.9973 | $0.9973 | $9.39M | $2.11B |
| Nov 8, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $77.69M | $2.10B |
| Nov 7, 2025 | $0.9979 | $0.9979 | $0.9979 | $0.9979 | $7.26M | $2.11B |
| Nov 6, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $4.21M | $2.11B |
| Nov 5, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $50.20M | $2.12B |
| Nov 4, 2025 | $0.9965 | $0.9965 | $0.9965 | $0.9965 | $6.90M | $2.11B |
| Nov 3, 2025 | $0.9972 | $0.9972 | $0.9972 | $0.9972 | $2.17M | $2.12B |
| Nov 2, 2025 | $0.9959 | $0.9959 | $0.9959 | $0.9959 | $4.91M | $2.11B |
| Nov 1, 2025 | $0.9974 | $0.9974 | $0.9974 | $0.9974 | $3.53M | $2.12B |
| Oct 31, 2025 | $0.9969 | $0.9969 | $0.9969 | $0.9969 | $2.14M | $2.12B |
| Oct 30, 2025 | $0.9974 | $0.9974 | $0.9974 | $0.9974 | $1.75M | $2.11B |
| Oct 29, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $2.31M | $2.14B |
| Oct 28, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $4.93M | $2.20B |
| Oct 27, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $601.42K | $2.21B |
| Oct 26, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $844.27K | $2.20B |
| Oct 25, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $10.98M | $2.21B |
| Oct 24, 2025 | $0.9970 | $0.9970 | $0.9970 | $0.9970 | $9.23M | $2.21B |
| Oct 23, 2025 | $0.9976 | $0.9976 | $0.9976 | $0.9976 | $29.03M | $2.21B |
| Oct 22, 2025 | $0.9938 | $0.9938 | $0.9938 | $0.9938 | $6.48M | $2.22B |
| Oct 21, 2025 | $0.9951 | $0.9951 | $0.9951 | $0.9951 | $6.82M | $2.22B |
| Oct 20, 2025 | $0.9948 | $0.9948 | $0.9948 | $0.9948 | $4.52M | $2.22B |
| Oct 19, 2025 | $0.9942 | $0.9942 | $0.9942 | $0.9942 | $9.80M | $2.23B |
| Oct 18, 2025 | $0.9981 | $0.9981 | $0.9981 | $0.9981 | $8.67M | $2.24B |
| Oct 17, 2025 | $0.9953 | $0.9953 | $0.9953 | $0.9953 | $6.52M | $2.24B |
| Oct 16, 2025 | $0.9963 | $0.9963 | $0.9963 | $0.9963 | $6.67M | $2.25B |
| Oct 15, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $16.03M | $2.26B |
| Oct 14, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $28.37M | $2.08B |
| Oct 13, 2025 | $0.9961 | $0.9961 | $0.9961 | $0.9961 | $6.90M | $1.50B |
| Oct 12, 2025 | $0.9976 | $0.9976 | $0.9976 | $0.9976 | $38.49M | $1.50B |
| Oct 11, 2025 | $0.9953 | $0.9953 | $0.9953 | $0.9953 | $23.01M | $1.53B |
| Oct 10, 2025 | $0.9927 | $0.9927 | $0.9927 | $0.9927 | $10.66M | $1.53B |
| Oct 9, 2025 | $0.9951 | $0.9951 | $0.9951 | $0.9951 | $9.37M | $1.58B |
| Oct 8, 2025 | $0.9980 | $0.9980 | $0.9980 | $0.9980 | $5.35M | $1.59B |
| Oct 7, 2025 | $0.9962 | $0.9962 | $0.9962 | $0.9962 | $17.31M | $1.72B |
| Oct 6, 2025 | $0.9978 | $0.9978 | $0.9978 | $0.9978 | $1.57M | $1.72B |
| Oct 5, 2025 | $0.9976 | $0.9976 | $0.9976 | $0.9976 | $4.41M | $1.73B |
| Oct 4, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $9.99M | $1.73B |
| Oct 3, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $13.34M | $1.72B |
| Oct 2, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $36.43M | $1.73B |
| Oct 1, 2025 | $0.9978 | $0.9978 | $0.9978 | $0.9978 | $69.98M | $1.85B |
| Sep 30, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $152.51M | $2.00B |
| Sep 29, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $17.43M | $2.00B |