Noble Dollar (USDN)
USDN
Rank #772
$0.9999
Updated 25 days ago
Market Cap
$39.29M
24h Volume
$105.44K
Avg Volume (90d)
$449.02K
24h High/Low
$0.9999
$0.9996
$0.9996
Price Chart
Categories & Chains
Categories
Stablecoins
USD Stablecoin
Real World Assets (RWA)
Bridged-Tokens
Bridged Stablecoin
Yield-Bearing Stablecoin
US Treasury-backed Stablecoin
Chains
Noble
uusdn
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.9999 | $0.9999 | $0.9996 | $0.9999 | $105.44K | $39.29M |
| Dec 2, 2025 | $0.9998 | $0.9999 | $0.9997 | $0.9998 | $191.91K | $39.29M |
| Dec 1, 2025 | $0.9998 | $0.9999 | $0.9997 | $0.9997 | $8.42K | $39.29M |
| Nov 30, 2025 | $0.9998 | $0.9998 | $0.9997 | $0.9997 | $482.16K | $39.28M |
| Nov 29, 2025 | $0.9970 | $1.00 | $0.9573 | $0.9998 | $196.87K | $39.37M |
| Nov 28, 2025 | $0.9996 | $1.00 | $0.9977 | $1.00 | $29.58K | $39.64M |
| Nov 27, 2025 | $0.9997 | $1.0000 | $0.9995 | $0.9998 | $51.29K | $39.63M |
| Nov 26, 2025 | $0.9997 | $0.9998 | $0.9996 | $0.9997 | $200.14K | $39.63M |
| Nov 25, 2025 | $0.9997 | $0.9998 | $0.9996 | $0.9997 | $80.83K | $39.62M |
| Nov 24, 2025 | $0.9998 | $0.9998 | $0.9796 | $0.9996 | $8.14K | $39.46M |
| Nov 23, 2025 | $0.9997 | $1.00 | $0.9971 | $0.9974 | $36.11K | $39.61M |
| Nov 22, 2025 | $0.9997 | $0.9999 | $0.9996 | $0.9997 | $1.52M | $39.61M |
| Nov 21, 2025 | $0.9997 | $0.9998 | $0.9996 | $0.9997 | $1.36M | $40.32M |
| Nov 20, 2025 | $0.9997 | $0.9998 | $0.9996 | $0.9997 | $35.63K | $40.77M |
| Nov 19, 2025 | $0.9998 | $0.9999 | $0.9996 | $0.9996 | $57.73K | $40.77M |
| Nov 18, 2025 | $0.9998 | $0.9998 | $0.9996 | $0.9997 | $376.79K | $40.77M |
| Nov 17, 2025 | $0.9997 | $0.9999 | $0.9992 | $0.9996 | $71.36K | $40.76M |
| Nov 16, 2025 | $0.9998 | $0.9998 | $0.9997 | $0.9998 | $41.01K | $40.76M |
| Nov 15, 2025 | $0.9998 | $0.9998 | $0.9997 | $0.9998 | $2.14M | $40.76M |
| Nov 14, 2025 | $0.9998 | $0.9998 | $0.9997 | $0.9997 | $7.80M | $41.98M |
| Nov 13, 2025 | $0.9998 | $0.9998 | $0.9997 | $0.9997 | $282.34K | $45.67M |
| Nov 12, 2025 | $0.9997 | $0.9999 | $0.9997 | $0.9997 | $67.63K | $45.70M |
| Nov 11, 2025 | $0.9998 | $0.9999 | $0.9997 | $0.9998 | $97.98K | $45.69M |
| Nov 10, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $540.19K | $46.00M |
| Nov 9, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $62.44K | $46.34M |
| Nov 8, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $83.49K | $46.33M |
| Nov 7, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $238.30K | $46.32M |
| Nov 6, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $1.04M | $46.31M |
| Nov 5, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $182.64K | $46.70M |
| Nov 4, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $51.49K | $46.70M |
| Nov 3, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $118.64K | $46.69M |
| Nov 2, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $392.12K | $46.69M |
| Nov 1, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $261.21K | $46.99M |
| Oct 31, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $618.17K | $46.98M |
| Oct 30, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $142.92K | $47.27M |
| Oct 29, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $360.98K | $47.27M |
| Oct 28, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $130.25K | $47.26M |
| Oct 27, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $182.08K | $47.25M |
| Oct 26, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $1.84M | $47.26M |
| Oct 25, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $355.52K | $48.03M |
| Oct 24, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $91.78K | $48.03M |
| Oct 23, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $27.84K | $48.02M |
| Oct 22, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $102.42K | $48.02M |
| Oct 21, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $51.35K | $48.01M |
| Oct 20, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $384.70K | $48.01M |
| Oct 19, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $67.82K | $48.00M |
| Oct 18, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $162.51K | $48.00M |
| Oct 17, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $275.02K | $47.99M |
| Oct 16, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $145.39K | $47.99M |
| Oct 15, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $127.45K | $47.98M |
| Oct 14, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $429.50K | $47.98M |
| Oct 13, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $544.75K | $47.97M |
| Oct 12, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $756.41K | $48.27M |
| Oct 11, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $928.53K | $48.56M |
| Oct 10, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $426.32K | $48.95M |
| Oct 9, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $123.24K | $48.94M |
| Oct 8, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $78.87K | $48.94M |
| Oct 7, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $192.96K | $48.94M |
| Oct 6, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $20.03K | $48.93M |
| Oct 5, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $454.17K | $48.92M |
| Oct 4, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $455.63K | $48.92M |
| Oct 3, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $156.83K | $49.21M |
| Oct 2, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $200.03K | $49.20M |
| Oct 1, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $618.82K | $49.20M |
| Sep 30, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $926.27K | $48.94M |
| Sep 29, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $49.33K | $49.24M |