StablR USD
USDR
Rank #1947
$0.9997
Updated 28 days ago
Market Cap
$8.11M
24h Volume
$51.03M
Avg Volume (6m)
$54.54M
24h High/Low
$1.00
$0.9993
$0.9993
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Stablecoins
USD Stablecoin
Fiat-backed Stablecoin
Chains
Ethereum
0x7b43e3875440b44...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.9997 | $1.00 | $0.9993 | $0.9997 | $51.03M | $8.11M |
| Dec 2, 2025 | $0.9997 | $0.9999 | $0.9996 | $0.9999 | $50.32M | $8.12M |
| Dec 1, 2025 | $0.9998 | $0.9998 | $0.9994 | $0.9997 | $33.26M | $7.94M |
| Nov 30, 2025 | $0.9998 | $0.9998 | $0.9996 | $0.9996 | $22.43M | $7.93M |
| Nov 29, 2025 | $0.9999 | $0.9999 | $0.9996 | $0.9997 | $51.28M | $7.93M |
| Nov 28, 2025 | $0.9998 | $1.0000 | $0.9996 | $0.9998 | $43.90M | $7.93M |
| Nov 27, 2025 | $0.9999 | $0.9999 | $0.9997 | $0.9997 | $44.15M | $8.07M |
| Nov 26, 2025 | $0.9995 | $0.9998 | $0.9995 | $0.9998 | $38.73M | $8.26M |
| Nov 25, 2025 | $0.9997 | $0.9999 | $0.9995 | $0.9996 | $47.80M | $8.28M |
| Nov 24, 2025 | $0.9996 | $0.9999 | $0.9994 | $0.9996 | $33.79M | $8.28M |
| Nov 23, 2025 | $0.9995 | $0.9998 | $0.9994 | $0.9997 | $22.69M | $8.28M |
| Nov 22, 2025 | $0.9994 | $0.9999 | $0.9992 | $0.9998 | $31.85M | $8.28M |
| Nov 21, 2025 | $0.9994 | $0.9998 | $0.9988 | $0.9994 | $47.21M | $8.18M |
| Nov 20, 2025 | $0.9993 | $0.9997 | $0.9991 | $0.9995 | $42.12M | $8.14M |
| Nov 19, 2025 | $0.9997 | $0.9998 | $0.9993 | $0.9994 | $54.88M | $8.18M |
| Nov 18, 2025 | $0.9995 | $1.00 | $0.9993 | $0.9996 | $66.18M | $7.90M |
| Nov 17, 2025 | $0.9995 | $0.9996 | $0.9993 | $0.9995 | $44.88M | $7.28M |
| Nov 16, 2025 | $0.9998 | $0.9998 | $0.9994 | $0.9995 | $26.86M | $7.05M |
| Nov 15, 2025 | $0.9998 | $0.9998 | $0.9995 | $0.9996 | $65.00M | $7.05M |
| Nov 14, 2025 | $0.9997 | $1.0000 | $0.9993 | $0.9996 | $63.22M | $7.05M |
| Nov 13, 2025 | $0.9997 | $0.9999 | $0.9995 | $0.9995 | $47.05M | $7.05M |
| Nov 12, 2025 | $0.9998 | $0.9998 | $0.9995 | $0.9997 | $50.81M | $6.84M |
| Nov 11, 2025 | $0.9997 | $1.0000 | $0.9995 | $0.9997 | $49.60M | $7.40M |
| Nov 10, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $31.90M | $7.00M |
| Nov 9, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $32.84M | $7.00M |
| Nov 8, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $63.86M | $7.00M |
| Nov 7, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $61.73M | $7.00M |
| Nov 6, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $57.73M | $7.00M |
| Nov 5, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $87.23M | $7.00M |
| Nov 4, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $83.22M | $7.00M |
| Nov 3, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $40.27M | $7.00M |
| Nov 2, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $37.25M | $7.00M |
| Nov 1, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $83.77M | $7.00M |
| Oct 31, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $52.33M | $6.80M |
| Oct 30, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $53.51M | $6.80M |
| Oct 29, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $50.42M | $6.80M |
| Oct 28, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $56.17M | $6.80M |
| Oct 27, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $36.57M | $6.70M |
| Oct 26, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $21.85M | $6.70M |
| Oct 25, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $47.12M | $6.70M |
| Oct 24, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $60.16M | $6.70M |
| Oct 23, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $83.67M | $6.70M |
| Oct 22, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $79.58M | $6.70M |
| Oct 21, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $61.04M | $6.20M |
| Oct 20, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $43.30M | $6.20M |
| Oct 19, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $26.70M | $6.20M |
| Oct 18, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $69.50M | $6.20M |
| Oct 17, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $51.39M | $6.20M |
| Oct 16, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $50.55M | $5.70M |
| Oct 15, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $75.50M | $5.70M |
| Oct 14, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $59.41M | $5.30M |
| Oct 13, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $89.68M | $5.30M |
| Oct 12, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $53.86M | $5.30M |
| Oct 11, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $59.32M | $5.30M |
| Oct 10, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $46.44M | $5.20M |
| Oct 9, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $50.31M | $5.20M |
| Oct 8, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $52.03M | $5.20M |
| Oct 7, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $48.63M | $5.20M |
| Oct 6, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $32.66M | $5.20M |
| Oct 5, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $29.99M | $5.20M |
| Oct 4, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $52.19M | $5.20M |
| Oct 3, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $46.77M | $5.20M |
| Oct 2, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $56.19M | $5.29M |
| Oct 1, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $61.52M | $5.28M |
| Sep 30, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $58.40M | $5.28M |
| Sep 29, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $22.69M | $5.28M |
| Sep 28, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $32.22M | $5.28M |
| Sep 27, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $55.83M | $5.28M |
| Sep 26, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $74.56M | $5.28M |
| Sep 25, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $39.16M | $5.29M |
| Sep 24, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $56.69M | $5.28M |
| Sep 23, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $75.99M | $5.29M |
| Sep 22, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $24.94M | $5.28M |
| Sep 21, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $30.18M | $5.28M |
| Sep 20, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $27.24M | $5.28M |
| Sep 19, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $232.07M | $5.29M |
| Sep 18, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $130.98M | $5.29M |
| Sep 17, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $37.00M | $5.29M |
| Sep 16, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $51.30M | $5.29M |
| Sep 15, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $43.06M | $5.20M |
| Sep 14, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $37.49M | $5.20M |
| Sep 13, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $68.40M | $5.21M |
| Sep 12, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $54.47M | $5.21M |
| Sep 11, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $47.73M | $6.70M |
| Sep 10, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $40.50M | $6.70M |
| Sep 9, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $45.28M | $9.50M |
| Sep 8, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $21.79M | $9.50M |
| Sep 7, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $24.29M | $9.50M |
| Sep 6, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $47.56M | $9.50M |
| Sep 5, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $47.41M | $9.50M |
| Sep 4, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $60.71M | $9.00M |
| Sep 3, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $59.79M | $9.00M |
| Sep 2, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $62.23M | $8.80M |
| Sep 1, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $28.59M | $8.81M |
| Aug 31, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $35.38M | $8.80M |
| Aug 30, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $51.06M | $8.80M |
| Aug 29, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $36.60M | $8.80M |
| Aug 28, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $58.73M | $8.80M |
| Aug 27, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $91.31M | $8.80M |
| Aug 26, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $78.55M | $8.80M |
| Aug 25, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $55.85M | $8.80M |
| Aug 24, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $42.45M | $8.80M |
| Aug 23, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $64.89M | $8.80M |
| Aug 22, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $50.67M | $8.80M |
| Aug 21, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $80.34M | $8.80M |
| Aug 20, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $81.34M | $7.80M |
| Aug 19, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $79.84M | $7.80M |
| Aug 18, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $47.16M | $7.80M |
| Aug 17, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $61.30M | $7.80M |
| Aug 16, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $92.63M | $7.80M |
| Aug 15, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $111.02M | $7.81M |
| Aug 14, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $78.61M | $7.80M |
| Aug 13, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $55.06M | $7.80M |
| Aug 12, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $56.83M | $7.98M |
| Aug 11, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $41.04M | $7.97M |
| Aug 10, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $26.60M | $7.97M |
| Aug 9, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $49.45M | $7.97M |
| Aug 8, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $58.78M | $7.97M |
| Aug 7, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $47.34M | $7.97M |
| Aug 6, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $46.25M | $7.97M |
| Aug 5, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $50.45M | $6.97M |
| Aug 4, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $36.40M | $6.97M |
| Aug 3, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $30.97M | $6.97M |
| Aug 2, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $58.33M | $6.97M |
| Aug 1, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $69.96M | $6.97M |
| Jul 31, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $76.37M | $7.07M |
| Jul 30, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $56.64M | $7.07M |
| Jul 29, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $72.75M | $7.07M |
| Jul 28, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $34.82M | $6.58M |
| Jul 27, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $45.35M | $6.58M |
| Jul 26, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $78.43M | $6.57M |
| Jul 25, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $45.05M | $6.67M |
| Jul 24, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $63.12M | $6.82M |
| Jul 23, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $41.28M | $6.82M |
| Jul 22, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $65.19M | $6.32M |
| Jul 21, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $28.09M | $6.32M |
| Jul 20, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $41.71M | $6.32M |
| Jul 19, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $83.05M | $6.32M |
| Jul 18, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $73.84M | $6.33M |
| Jul 17, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $94.31M | $6.33M |
| Jul 16, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $93.28M | $6.32M |
| Jul 15, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $87.27M | $6.32M |
| Jul 14, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $31.35M | $6.32M |
| Jul 13, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $44.35M | $6.33M |
| Jul 12, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $77.85M | $6.32M |
| Jul 11, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $73.64M | $6.32M |
| Jul 10, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $44.08M | $6.32M |
| Jul 9, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $39.82M | $6.32M |
| Jul 8, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $62.70M | $6.32M |
| Jul 7, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $23.66M | $6.25M |
| Jul 6, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $16.62M | $6.25M |
| Jul 5, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $56.31M | $6.25M |
| Jul 4, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $62.35M | $6.25M |
| Jul 3, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $69.42M | $6.25M |
| Jul 2, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $39.13M | $6.25M |
| Jul 1, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $54.95M | $6.25M |