OpenEden OpenDollar
USDO
Rank #290
$0.9988
Updated 25 days ago
Market Cap
$87.86M
24h Volume
$2.52K
Avg Volume (90d)
$11.66K
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 |