StablR USD
USDR
Rank #1947
$0.9997
Updated 28 days ago
Market Cap
$8.11M
24h Volume
$51.03M
Avg Volume (90d)
$50.88M
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 |