sUSDS
SUSDS
Rank #45
$1.07
Updated 25 days ago
Market Cap
$4.20B
24h Volume
$38.54M
Avg Volume (6m)
$35.62M
24h High/Low
$1.09
$1.07
$1.07
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Arbitrum Ecosystem
Optimism Ecosystem
Yield-Bearing Stablecoin
Chains
Ethereum
0xa3931d71877c0e7...
Optimistic Ethereum
0xb5b2dc7fd34c249...
Base
0x5875eee11cf8398...
Arbitrum One
0xddb46999f889166...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.07 | $1.09 | $1.07 | $1.07 | $38.54M | $4.20B |
| Dec 2, 2025 | $1.08 | $1.08 | $1.07 | $1.08 | $28.43M | $4.19B |
| Dec 1, 2025 | $1.08 | $1.09 | $1.08 | $1.08 | $11.06M | $4.07B |
| Nov 30, 2025 | $1.07 | $1.08 | $1.07 | $1.08 | $29.80M | $4.04B |
| Nov 29, 2025 | $1.08 | $1.08 | $1.07 | $1.07 | $32.62M | $4.00B |
| Nov 28, 2025 | $1.08 | $1.08 | $1.07 | $1.08 | $16.24M | $3.95B |
| Nov 27, 2025 | $1.08 | $1.08 | $1.07 | $1.08 | $76.67M | $3.93B |
| Nov 26, 2025 | $1.07 | $1.08 | $1.07 | $1.07 | $164.57M | $3.90B |
| Nov 25, 2025 | $1.08 | $1.08 | $1.07 | $1.07 | $85.45M | $3.82B |
| Nov 24, 2025 | $1.08 | $1.08 | $1.07 | $1.08 | $113.18M | $3.83B |
| Nov 23, 2025 | $1.08 | $1.08 | $1.07 | $1.08 | $101.43M | $3.84B |
| Nov 22, 2025 | $1.08 | $1.09 | $1.07 | $1.09 | $42.29M | $3.72B |
| Nov 21, 2025 | $1.08 | $1.08 | $1.07 | $1.08 | $25.37M | $3.63B |
| Nov 20, 2025 | $1.08 | $1.08 | $1.07 | $1.08 | $13.45M | $3.69B |
| Nov 19, 2025 | $1.08 | $1.08 | $1.07 | $1.08 | $17.48M | $3.77B |
| Nov 18, 2025 | $1.07 | $1.08 | $1.07 | $1.08 | $13.27M | $3.80B |
| Nov 17, 2025 | $1.07 | $1.08 | $1.07 | $1.07 | $10.78M | $3.80B |
| Nov 16, 2025 | $1.08 | $1.08 | $1.07 | $1.08 | $5.79M | $3.81B |
| Nov 15, 2025 | $1.07 | $1.08 | $1.07 | $1.08 | $11.92M | $3.82B |
| Nov 14, 2025 | $1.06 | $1.09 | $1.06 | $1.08 | $41.49M | $3.80B |
| Nov 13, 2025 | $1.08 | $1.08 | $1.07 | $1.07 | $77.57M | $3.78B |
| Nov 12, 2025 | $1.08 | $1.09 | $1.07 | $1.08 | $68.30M | $3.76B |
| Nov 11, 2025 | $1.08 | $1.09 | $1.06 | $1.08 | $81.52M | $3.79B |
| Nov 10, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $190.25M | $3.86B |
| Nov 9, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $52.29M | $3.89B |
| Nov 8, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $8.00M | $3.91B |
| Nov 7, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $126.62M | $3.76B |
| Nov 6, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $7.76M | $3.78B |
| Nov 5, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $17.62M | $3.80B |
| Nov 4, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $5.57M | $3.72B |
| Nov 3, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $40.11M | $3.54B |
| Nov 2, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $18.47M | $3.52B |
| Nov 1, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $121.83M | $3.43B |
| Oct 31, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $51.92M | $3.46B |
| Oct 30, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $30.81M | $3.46B |
| Oct 29, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $5.35M | $3.44B |
| Oct 28, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $56.23M | $3.39B |
| Oct 27, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $41.27M | $3.40B |
| Oct 26, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $78.87M | $3.41B |
| Oct 25, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $37.87M | $3.36B |
| Oct 24, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $3.23M | $3.48B |
| Oct 23, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $38.09M | $3.45B |
| Oct 22, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $2.91M | $3.49B |
| Oct 21, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $12.55M | $2.60B |
| Oct 20, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $15.04M | $2.67B |
| Oct 19, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $11.69M | $2.65B |
| Oct 18, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $7.51M | $2.63B |
| Oct 17, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $22.84M | $2.59B |
| Oct 16, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $15.78M | $2.52B |
| Oct 15, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $4.55M | $2.66B |
| Oct 14, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $27.07M | $2.59B |
| Oct 13, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $23.66M | $2.60B |
| Oct 12, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $33.00M | $2.26B |
| Oct 11, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $42.70M | $2.28B |
| Oct 10, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $19.93M | $2.28B |
| Oct 9, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $21.78M | $2.28B |
| Oct 8, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $4.23M | $2.28B |
| Oct 7, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $17.30M | $2.24B |
| Oct 6, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $2.56M | $2.23B |
| Oct 5, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $3.32M | $2.26B |
| Oct 4, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $16.50M | $2.26B |
| Oct 3, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $14.83M | $2.24B |
| Oct 2, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $4.56M | $2.24B |
| Oct 1, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $36.04M | $2.32B |
| Sep 30, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $23.60M | $2.05B |
| Sep 29, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $20.28M | $2.33B |
| Sep 28, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $15.63M | $2.36B |
| Sep 27, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $30.83M | $2.36B |
| Sep 26, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $127.14M | $2.30B |
| Sep 25, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $6.24M | $2.32B |
| Sep 24, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $7.61M | $2.23B |
| Sep 23, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $6.88M | $2.16B |
| Sep 22, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $22.99M | $2.17B |
| Sep 21, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $24.04M | $2.18B |
| Sep 20, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $13.89M | $2.20B |
| Sep 19, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $42.21M | $2.20B |
| Sep 18, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $20.86M | $2.10B |
| Sep 17, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $16.88M | $2.10B |
| Sep 16, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $14.65M | $2.16B |
| Sep 15, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $10.74M | $2.14B |
| Sep 14, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $11.47M | $2.02B |
| Sep 13, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $17.80M | $1.99B |
| Sep 12, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $15.56M | $2.07B |
| Sep 11, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $29.19M | $2.06B |
| Sep 10, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $11.95M | $2.07B |
| Sep 9, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $100.69M | $2.07B |
| Sep 8, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $48.70M | $2.07B |
| Sep 7, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $56.17M | $2.05B |
| Sep 6, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $8.55M | $2.04B |
| Sep 5, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $45.86M | $2.07B |
| Sep 4, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $60.61M | $2.03B |
| Sep 3, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $6.71M | $2.00B |
| Sep 2, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $55.25M | $1.99B |
| Sep 1, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $43.72M | $2.01B |
| Aug 31, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $45.69M | $1.99B |
| Aug 30, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $55.94M | $1.99B |
| Aug 29, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $63.35M | $1.94B |
| Aug 28, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $32.60M | $1.95B |
| Aug 27, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $46.84M | $1.93B |
| Aug 26, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $93.69M | $1.86B |
| Aug 25, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $49.81M | $1.86B |
| Aug 24, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $54.27M | $1.85B |
| Aug 23, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $105.18M | $1.81B |
| Aug 22, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $113.59M | $1.86B |
| Aug 21, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $99.42M | $1.92B |
| Aug 20, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $62.31M | $1.89B |
| Aug 19, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $6.09M | $1.89B |
| Aug 18, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $8.82M | $1.93B |
| Aug 17, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $7.57M | $1.94B |
| Aug 16, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $14.68M | $1.92B |
| Aug 15, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $21.48M | $1.96B |
| Aug 14, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $50.28M | $1.98B |
| Aug 13, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $85.80M | $1.89B |
| Aug 12, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $73.83M | $1.91B |
| Aug 11, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $18.27M | $1.92B |
| Aug 10, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $25.86M | $1.92B |
| Aug 9, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $30.07M | $1.90B |
| Aug 8, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $29.23M | $1.83B |
| Aug 7, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $55.15M | $1.89B |
| Aug 6, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $60.46M | $1.89B |
| Aug 5, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $29.51M | $1.81B |
| Aug 4, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $128.19M | $1.81B |
| Aug 3, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $21.50M | $1.78B |
| Aug 2, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $46.88M | $1.78B |
| Aug 1, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $121.69M | $1.80B |
| Jul 31, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $104.70M | $1.82B |
| Jul 30, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $46.63M | $1.79B |
| Jul 29, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $24.92M | $1.65B |
| Jul 28, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $20.81M | $1.65B |
| Jul 27, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $16.53M | $1.66B |
| Jul 26, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $17.29M | $1.66B |
| Jul 25, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $10.57M | $1.65B |
| Jul 24, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $10.39M | $1.82B |
| Jul 23, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $10.37M | $1.81B |
| Jul 22, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $8.58M | $1.81B |
| Jul 21, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $18.92M | $1.78B |
| Jul 20, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $7.21M | $1.78B |
| Jul 19, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $23.59M | $1.80B |
| Jul 18, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $33.39M | $1.81B |
| Jul 17, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $30.11M | $1.93B |
| Jul 16, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $71.39M | $1.90B |
| Jul 15, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $23.29M | $1.97B |
| Jul 14, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $5.42M | $2.23B |
| Jul 13, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $8.84M | $2.25B |
| Jul 12, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $19.89M | $2.34B |
| Jul 11, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $16.96M | $2.40B |
| Jul 10, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $23.41M | $2.31B |
| Jul 9, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $37.11M | $2.34B |
| Jul 8, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $18.05M | $2.36B |
| Jul 7, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $2.94M | $2.36B |
| Jul 6, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $3.81M | $2.36B |
| Jul 5, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $8.68M | $2.35B |
| Jul 4, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $6.44M | $2.25B |
| Jul 3, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $11.09M | $2.18B |
| Jul 2, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $16.03M | $2.36B |
| Jul 1, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $6.81M | $2.37B |
| Jun 30, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $4.82M | $2.48B |
| Jun 29, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $8.41M | $2.42B |
| Jun 28, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $11.15M | $2.42B |