Staked USN
SUSN
Rank #1409
$1.14
Updated 2 months ago
Market Cap
$14.66M
24h Volume
$137.41K
Avg Volume (6m)
$63.94K
24h High/Low
$1.14
$1.14
$1.14
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
ZkSync Ecosystem
Liquid Staking Tokens
Yield-Bearing Stablecoin
TAC Ecosystem
Chains
Ethereum
0xe24a3dc88962161...
Zksync
0xb6a09d426861c63...
Tac
0x5ced7f73b76a555...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $137.41K | $14.66M |
| Dec 2, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $88.87K | $14.71M |
| Dec 1, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $172.02K | $14.79M |
| Nov 30, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $32.14K | $14.65M |
| Nov 29, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $3.76K | $14.60M |
| Nov 28, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $74.30K | $14.59M |
| Nov 27, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $39.78K | $15.34M |
| Nov 26, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $45.44K | $15.93M |
| Nov 25, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $31.35K | $15.84M |
| Nov 24, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $8.34K | $15.74M |
| Nov 23, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $6.20K | $15.70M |
| Nov 22, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $1.70K | $15.67M |
| Nov 21, 2025 | $1.14 | $1.14 | $1.13 | $1.13 | $11.40K | $15.65M |
| Nov 20, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $47.40K | $15.66M |
| Nov 19, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $14.51K | $15.69M |
| Nov 18, 2025 | $1.13 | $1.14 | $1.13 | $1.14 | $23.93K | $15.90M |
| Nov 17, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $21.69K | $15.90M |
| Nov 16, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $20.30K | $15.86M |
| Nov 15, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $4.26K | $15.89M |
| Nov 14, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $400.83 | $15.99M |
| Nov 13, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $1.16K | $15.91M |
| Nov 12, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $26.27K | $15.75M |
| Nov 11, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $41.54K | $15.75M |
| Nov 10, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $2.68K | $15.72M |
| Nov 9, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $276.86 | $15.71M |
| Nov 8, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $32.64K | $15.68M |
| Nov 7, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $110.91K | $15.82M |
| Nov 6, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $96.87K | $21.96M |
| Nov 5, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $154.68K | $21.96M |
| Nov 4, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $51.82K | $21.87M |
| Nov 3, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $1.30K | $22.10M |
| Nov 2, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $105.03K | $22.10M |
| Nov 1, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $8.60K | $22.18M |
| Oct 31, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $67.14K | $22.14M |
| Oct 30, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $2.06K | $22.23M |
| Oct 29, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $71.30K | $22.24M |
| Oct 28, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $998.60 | $22.17M |
| Oct 27, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $112.45 | $22.13M |
| Oct 26, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $18.15K | $22.14M |
| Oct 25, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $76.34K | $22.10M |
| Oct 24, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $74.09K | $22.31M |
| Oct 23, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $158.51 | $22.31M |
| Oct 22, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $20.10K | $22.26M |
| Oct 21, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $41.42K | $22.26M |
| Oct 20, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $11.32K | $22.25M |
| Oct 19, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $22.16K | $22.26M |
| Oct 18, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $1.26K | $22.22M |
| Oct 17, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $14.10K | $22.24M |
| Oct 16, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $23.70K | $22.25M |
| Oct 15, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $105.55K | $21.87M |
| Oct 14, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $1.40K | $21.89M |
| Oct 13, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $843.68 | $21.62M |
| Oct 12, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $627.26 | $21.62M |
| Oct 11, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $1.07K | $21.64M |
| Oct 10, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $51.10K | $21.58M |
| Oct 9, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $104.84K | $21.77M |
| Oct 8, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $370.67K | $21.82M |
| Oct 7, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $70.59K | $22.30M |
| Oct 6, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $95.83K | $22.31M |
| Oct 5, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $118.66K | $23.39M |
| Oct 4, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $71.51K | $23.44M |
| Oct 3, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $257.36K | $23.48M |
| Oct 2, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $194.13K | $24.13M |
| Oct 1, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $182.68K | $24.52M |
| Sep 30, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $449.00 | $24.77M |
| Sep 29, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $163.96K | $24.79M |
| Sep 28, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $202.60K | $24.86M |
| Sep 27, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $141.85K | $24.96M |
| Sep 26, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $82.29K | $25.16M |
| Sep 25, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $350.31K | $25.18M |
| Sep 24, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $142.40K | $18.62M |
| Sep 23, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $739.53K | $18.92M |
| Sep 22, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $62.04K | $19.42M |
| Sep 21, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $339.76 | $19.40M |
| Sep 20, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $43.96K | $19.40M |
| Sep 19, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $322.90 | $19.40M |
| Sep 18, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $37.88K | $19.39M |
| Sep 17, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $81.32K | $19.40M |
| Sep 16, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $1.24K | $19.35M |
| Sep 15, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $20.99K | $19.33M |
| Sep 14, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $6.31K | $19.34M |
| Sep 13, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $210.79K | $19.35M |
| Sep 12, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $386.98 | $19.20M |
| Sep 11, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $804.85 | $19.22M |
| Sep 10, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $22.70K | $19.24M |
| Sep 9, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $295.86 | $19.19M |
| Sep 8, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $249.88 | $19.18M |
| Sep 7, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $20.68K | $19.20M |
| Sep 6, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $34.51K | $18.99M |
| Sep 5, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $134.96K | $18.83M |
| Sep 4, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $527.41 | $18.38M |
| Sep 3, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $43.10K | $18.52M |
| Sep 2, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $3.63K | $18.42M |
| Sep 1, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $586.80 | $18.42M |
| Aug 31, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $18.80K | $18.44M |
| Aug 30, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $56.55K | $18.43M |
| Aug 29, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $149.28K | $18.41M |
| Aug 28, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $324.91 | $18.38M |