OpenEden OpenDollar
USDO
Rank #290
$0.9988
Updated 25 days ago
Market Cap
$87.86M
24h Volume
$2.52K
Avg Volume (6m)
$13.04K
24h High/Low
$1.00
$0.9938
$0.9938
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Stablecoins
USD Stablecoin
Base Ecosystem
Real World Assets (RWA)
US Treasury-backed Stablecoin
Chains
Ethereum
0x8238884ec9668ef...
Base
0xad55aebc9b8c03f...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.9988 | $1.00 | $0.9938 | $0.9988 | $2.52K | $87.86M |
| Dec 2, 2025 | $0.9984 | $1.00 | $0.9944 | $0.9973 | $13.63K | $87.52M |
| Dec 1, 2025 | $0.9968 | $0.9998 | $0.9940 | $0.9972 | $3.05K | $88.15M |
| Nov 30, 2025 | $0.9983 | $0.9983 | $0.9938 | $0.9969 | $2.98K | $88.97M |
| Nov 29, 2025 | $0.9961 | $1.00 | $0.9892 | $0.9982 | $18.13K | $89.62M |
| Nov 28, 2025 | $0.9974 | $0.9991 | $0.9918 | $0.9918 | $8.65K | $91.36M |
| Nov 27, 2025 | $0.9976 | $0.9988 | $0.9964 | $0.9985 | $442.25 | $92.10M |
| Nov 26, 2025 | $0.9980 | $1.00 | $0.9965 | $0.9991 | $5.67K | $92.90M |
| Nov 25, 2025 | $0.9982 | $0.9994 | $0.9956 | $0.9984 | $3.21K | $94.85M |
| Nov 24, 2025 | $0.9974 | $0.9992 | $0.9961 | $0.9981 | $2.91K | $95.74M |
| Nov 23, 2025 | $0.9959 | $1.00 | $0.9959 | $0.9982 | $4.50K | $98.97M |
| Nov 22, 2025 | $0.9965 | $0.9984 | $0.9957 | $0.9979 | $6.90K | $103.09M |
| Nov 21, 2025 | $0.9986 | $1.00 | $0.9935 | $0.9964 | $24.68K | $121.99M |
| Nov 20, 2025 | $0.9982 | $1.01 | $0.9808 | $0.9914 | $40.46K | $166.08M |
| Nov 19, 2025 | $0.9975 | $1.00 | $0.9956 | $0.9985 | $13.54K | $214.48M |
| Nov 18, 2025 | $0.9981 | $1.00 | $0.9926 | $0.9980 | $1.67K | $217.35M |
| Nov 17, 2025 | $1.00 | $1.00 | $0.9946 | $0.9976 | $2.25K | $219.29M |
| Nov 16, 2025 | $0.9996 | $1.00 | $0.9929 | $0.9991 | $1.05K | $219.53M |
| Nov 15, 2025 | $0.9994 | $1.00 | $0.9961 | $0.9995 | $2.33K | $219.42M |
| Nov 14, 2025 | $0.9996 | $1.00 | $0.9959 | $0.9987 | $2.81K | $219.40M |
| Nov 13, 2025 | $0.9986 | $1.00 | $0.9968 | $0.9985 | $408.85 | $219.35M |
| Nov 12, 2025 | $1.00 | $1.00 | $0.9876 | $0.9995 | $932.27 | $219.26M |
| Nov 11, 2025 | $1.00 | $1.01 | $0.9966 | $1.00 | $3.11K | $219.11M |
| Nov 10, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $5.64K | $219.56M |
| Nov 9, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $5.43K | $219.26M |
| Nov 8, 2025 | $0.9975 | $0.9975 | $0.9975 | $0.9975 | $16.29K | $218.83M |
| Nov 7, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $2.54K | $219.73M |
| Nov 6, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $4.68K | $220.46M |
| Nov 5, 2025 | $0.9980 | $0.9980 | $0.9980 | $0.9980 | $9.38K | $220.45M |
| Nov 4, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $368.00 | $220.63M |
| Nov 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $3.85K | $220.97M |
| Nov 2, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $25.66 | $220.84M |
| Nov 1, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $4.58K | $220.90M |
| Oct 31, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $299.88 | $220.79M |
| Oct 30, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $2.19K | $222.72M |
| Oct 29, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.32K | $223.15M |
| Oct 28, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $5.42 | $222.84M |
| Oct 27, 2025 | $0.9981 | $0.9981 | $0.9981 | $0.9981 | $2.38K | $223.29M |
| Oct 26, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $5.53K | $222.89M |
| Oct 25, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $5.37K | $222.72M |
| Oct 24, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $3.71K | $222.95M |
| Oct 23, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $6.56K | $223.00M |
| Oct 22, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $30.07K | $223.16M |
| Oct 21, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $20.43K | $221.35M |
| Oct 20, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.76K | $221.38M |
| Oct 19, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $139.97 | $221.34M |
| Oct 18, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $3.03K | $211.21M |
| Oct 17, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $22.88 | $210.91M |
| Oct 16, 2025 | $0.9981 | $0.9981 | $0.9981 | $0.9981 | $1.90K | $211.13M |
| Oct 15, 2025 | $0.9966 | $0.9966 | $0.9966 | $0.9966 | $1.79K | $211.39M |
| Oct 14, 2025 | $0.9890 | $0.9890 | $0.9890 | $0.9890 | $6.24K | $221.38M |
| Oct 13, 2025 | $0.9891 | $0.9891 | $0.9891 | $0.9891 | $4.40K | $222.99M |
| Oct 12, 2025 | $0.9952 | $0.9952 | $0.9952 | $0.9952 | $36.04K | $228.38M |
| Oct 11, 2025 | $0.9938 | $0.9938 | $0.9938 | $0.9938 | $430.81 | $230.76M |
| Oct 10, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $6.71K | $230.22M |
| Oct 9, 2025 | $0.9980 | $0.9980 | $0.9980 | $0.9980 | $1.13K | $238.65M |
| Oct 8, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $11.45K | $266.18M |
| Oct 7, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $14.74K | $271.64M |
| Oct 6, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $10.12K | $276.22M |
| Oct 5, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $5.42K | $272.29M |
| Oct 4, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $49.09K | $273.69M |
| Oct 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $82.73K | $269.03M |
| Oct 2, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $59.56K | $243.28M |
| Oct 1, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $73.60K | $243.40M |
| Sep 30, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $84.14K | $233.65M |
| Sep 29, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $12.37K | $233.74M |
| Sep 28, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $6.85K | $233.57M |
| Sep 27, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $14.29K | $232.17M |
| Sep 26, 2025 | $0.9974 | $0.9974 | $0.9974 | $0.9974 | $30.26K | $232.18M |
| Sep 25, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $14.73K | $232.67M |
| Sep 24, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $9.19K | $233.55M |
| Sep 23, 2025 | $0.9975 | $0.9975 | $0.9975 | $0.9975 | $12.23K | $234.34M |
| Sep 22, 2025 | $0.9980 | $0.9980 | $0.9980 | $0.9980 | $14.91K | $237.56M |
| Sep 21, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $21.24K | $247.60M |
| Sep 20, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $12.57K | $248.26M |
| Sep 19, 2025 | $0.9970 | $0.9970 | $0.9970 | $0.9970 | $27.75K | $249.18M |
| Sep 18, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $29.84K | $259.28M |
| Sep 17, 2025 | $0.9950 | $0.9950 | $0.9950 | $0.9950 | $39.33K | $263.95M |
| Sep 16, 2025 | $0.9953 | $0.9953 | $0.9953 | $0.9953 | $2.99K | $267.11M |
| Sep 15, 2025 | $0.9958 | $0.9958 | $0.9958 | $0.9958 | $8.92K | $275.75M |
| Sep 14, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $9.95K | $275.90M |
| Sep 13, 2025 | $0.9971 | $0.9971 | $0.9971 | $0.9971 | $2.98K | $275.56M |
| Sep 12, 2025 | $0.9974 | $0.9974 | $0.9974 | $0.9974 | $2.70K | $276.54M |
| Sep 11, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $2.34K | $277.17M |
| Sep 10, 2025 | $0.9956 | $0.9956 | $0.9956 | $0.9956 | $331.67 | $278.03M |
| Sep 9, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $59.90 | $279.85M |
| Sep 8, 2025 | $0.9969 | $0.9969 | $0.9969 | $0.9969 | $1.96K | $279.88M |
| Sep 7, 2025 | $0.9974 | $0.9974 | $0.9974 | $0.9974 | $6.26K | $280.05M |
| Sep 6, 2025 | $0.9962 | $0.9962 | $0.9962 | $0.9962 | $7.09K | $279.65M |
| Sep 5, 2025 | $0.9958 | $0.9958 | $0.9958 | $0.9958 | $11.57K | $280.23M |
| Sep 4, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $6.55K | $282.26M |
| Sep 3, 2025 | $0.9968 | $0.9968 | $0.9968 | $0.9968 | $3.45K | $285.19M |
| Sep 2, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $23.64K | $286.93M |
| Sep 1, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $4.95K | $287.03M |
| Aug 31, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $23.14K | $286.94M |
| Aug 30, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $5.73K | $288.07M |
| Aug 29, 2025 | $0.9977 | $0.9977 | $0.9977 | $0.9977 | $7.46K | $287.78M |
| Aug 28, 2025 | $0.9970 | $0.9970 | $0.9970 | $0.9970 | $2.52K | $292.85M |
| Aug 27, 2025 | $0.9977 | $0.9977 | $0.9977 | $0.9977 | $20.18K | $293.32M |
| Aug 26, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $1.14K | $294.25M |
| Aug 25, 2025 | $0.9978 | $0.9978 | $0.9978 | $0.9978 | $19.12K | $295.56M |
| Aug 24, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $8.46K | $295.75M |
| Aug 23, 2025 | $0.9979 | $0.9979 | $0.9979 | $0.9979 | $686.66 | $295.75M |
| Aug 22, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $5.21K | $289.86M |
| Aug 21, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $27.27K | $289.86M |
| Aug 20, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $22.47K | $289.94M |
| Aug 19, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $7.52K | $288.25M |
| Aug 18, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $1.76K | $286.67M |
| Aug 17, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $6.83K | $286.54M |
| Aug 16, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $31.33K | $286.50M |
| Aug 15, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $2.90K | $281.46M |
| Aug 14, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $3.97K | $277.94M |
| Aug 13, 2025 | $0.9979 | $0.9979 | $0.9979 | $0.9979 | $7.13K | $277.54M |
| Aug 12, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $12.33K | $277.45M |
| Aug 11, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $3.28K | $277.51M |
| Aug 10, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $49.53K | $277.52M |
| Aug 9, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $3.07K | $277.26M |
| Aug 8, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $1.49K | $279.34M |
| Aug 7, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $4.69K | $279.50M |
| Aug 6, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $2.02K | $279.49M |
| Aug 5, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $14.10K | $279.44M |
| Aug 4, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $28.15K | $279.37M |
| Aug 3, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $3.43K | $279.32M |
| Aug 2, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $20.07K | $279.27M |
| Aug 1, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $9.57K | $281.03M |
| Jul 31, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $65.15K | $281.22M |
| Jul 30, 2025 | $0.9956 | $0.9956 | $0.9956 | $0.9956 | $1.11K | $286.92M |
| Jul 29, 2025 | $0.9980 | $0.9980 | $0.9980 | $0.9980 | $12.21K | $289.61M |
| Jul 28, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $17.54K | $290.94M |
| Jul 27, 2025 | $0.9974 | $0.9974 | $0.9974 | $0.9974 | $5.30K | $290.74M |
| Jul 26, 2025 | $0.9973 | $0.9973 | $0.9973 | $0.9973 | $4.66K | $290.69M |
| Jul 25, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $1.87K | $291.04M |
| Jul 24, 2025 | $0.9981 | $0.9981 | $0.9981 | $0.9981 | $12.24K | $291.25M |
| Jul 23, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $16.74K | $295.05M |
| Jul 22, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $8.88K | $298.42M |
| Jul 21, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $22.30K | $298.63M |
| Jul 20, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $2.88K | $298.37M |
| Jul 19, 2025 | $0.9981 | $0.9981 | $0.9981 | $0.9981 | $12.17K | $298.17M |
| Jul 18, 2025 | $0.9968 | $0.9968 | $0.9968 | $0.9968 | $7.79K | $297.72M |
| Jul 17, 2025 | $0.9980 | $0.9980 | $0.9980 | $0.9980 | $12.02K | $297.99M |
| Jul 16, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $84.74K | $298.47M |
| Jul 15, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $11.34K | $298.92M |
| Jul 14, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $13.58K | $299.00M |
| Jul 13, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.77K | $298.76M |
| Jul 12, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $5.19K | $298.78M |
| Jul 11, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $13.22K | $298.44M |
| Jul 10, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $11.43K | $293.71M |
| Jul 9, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $15.40K | $293.85M |
| Jul 8, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $19.46K | $293.13M |
| Jul 7, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $11.07K | $293.08M |
| Jul 6, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $6.91K | $292.72M |
| Jul 5, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $10.59K | $291.74M |
| Jul 4, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $62.20K | $281.73M |
| Jul 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $10.81K | $280.85M |
| Jul 2, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $19.35K | $280.69M |
| Jul 1, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $15.21K | $278.11M |
| Jun 30, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $54.85K | $275.86M |
| Jun 29, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $46.28K | $275.82M |
| Jun 28, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.55K | $276.23M |