USDX
USDX
Rank #587
$0.5849
Updated 25 days ago
Market Cap
$65.23M
24h Volume
$8.79K
Avg Volume (6m)
$16.93K
24h High/Low
$0.6009
$0.5694
$0.5694
Price Chart
Categories & Chains
Categories
Stablecoins
USD Stablecoin
Fiat-backed Stablecoin
Osmosis Ecosystem
Chains
Osmosis
ibc/C78F65E1648A3...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.5849 | $0.6009 | $0.5694 | $0.5849 | $8.79K | $65.23M |
| Dec 2, 2025 | $0.4995 | $0.5934 | $0.4882 | $0.5704 | $23.50K | $61.80M |
| Dec 1, 2025 | $0.5206 | $0.5254 | $0.4945 | $0.5252 | $4.31K | $56.24M |
| Nov 30, 2025 | $0.5343 | $0.5424 | $0.5257 | $0.5257 | $3.32K | $59.85M |
| Nov 29, 2025 | $0.5428 | $0.5428 | $0.5218 | $0.5342 | $5.10K | $59.06M |
| Nov 28, 2025 | $0.5628 | $0.5628 | $0.5371 | $0.5433 | $10.40K | $60.75M |
| Nov 27, 2025 | $0.6211 | $0.6278 | $0.5615 | $0.5615 | $31.87K | $64.80M |
| Nov 26, 2025 | $0.5173 | $0.7129 | $0.5173 | $0.6206 | $28.80K | $72.75M |
| Nov 25, 2025 | $0.4972 | $0.5220 | $0.4947 | $0.5174 | $7.23K | $56.21M |
| Nov 24, 2025 | $0.5141 | $0.5245 | $0.4980 | $0.4980 | $3.65K | $57.70M |
| Nov 23, 2025 | $0.5174 | $0.5197 | $0.5084 | $0.5141 | $2.69K | $57.43M |
| Nov 22, 2025 | $0.5423 | $0.5423 | $0.5098 | $0.5220 | $6.57K | $58.14M |
| Nov 21, 2025 | $0.5433 | $0.5532 | $0.5107 | $0.5324 | $8.76K | $59.43M |
| Nov 20, 2025 | $0.5837 | $0.5837 | $0.5488 | $0.5515 | $4.16K | $63.63M |
| Nov 19, 2025 | $0.6046 | $0.6046 | $0.5691 | $0.5815 | $2.75K | $65.23M |
| Nov 18, 2025 | $0.5959 | $0.6077 | $0.5853 | $0.6056 | $4.79K | $66.82M |
| Nov 17, 2025 | $0.5927 | $0.6115 | $0.5884 | $0.5963 | $5.15K | $66.68M |
| Nov 16, 2025 | $0.6062 | $0.6174 | $0.5805 | $0.5889 | $2.73K | $67.02M |
| Nov 15, 2025 | $0.6146 | $0.6265 | $0.5925 | $0.6047 | $4.92K | $68.57M |
| Nov 14, 2025 | $0.6271 | $0.6271 | $0.6072 | $0.6151 | $10.85K | $68.96M |
| Nov 13, 2025 | $0.6126 | $0.6467 | $0.6125 | $0.6254 | $4.31K | $69.45M |
| Nov 12, 2025 | $0.6048 | $0.6268 | $0.6048 | $0.6172 | $9.87K | $68.52M |
| Nov 11, 2025 | $0.6269 | $0.6658 | $0.6251 | $0.6269 | $7.06K | $69.94M |
| Nov 10, 2025 | $0.6737 | $0.6737 | $0.6737 | $0.6737 | $34.27K | $75.16M |
| Nov 9, 2025 | $0.6431 | $0.6431 | $0.6431 | $0.6431 | $18.87K | $71.76M |
| Nov 8, 2025 | $0.6799 | $0.6799 | $0.6799 | $0.6799 | $18.18K | $75.83M |
| Nov 7, 2025 | $0.6819 | $0.6819 | $0.6819 | $0.6819 | $22.26K | $76.07M |
| Nov 6, 2025 | $0.6903 | $0.6903 | $0.6903 | $0.6903 | $21.57K | $77.00M |
| Nov 5, 2025 | $0.6833 | $0.6833 | $0.6833 | $0.6833 | $20.84K | $76.31M |
| Nov 4, 2025 | $0.6882 | $0.6882 | $0.6882 | $0.6882 | $17.35K | $76.76M |
| Nov 3, 2025 | $0.6548 | $0.6548 | $0.6548 | $0.6548 | $4.26K | $72.96M |
| Nov 2, 2025 | $0.6461 | $0.6461 | $0.6461 | $0.6461 | $21.60K | $72.10M |
| Nov 1, 2025 | $0.6741 | $0.6741 | $0.6741 | $0.6741 | $56.06K | $75.22M |
| Oct 31, 2025 | $0.6659 | $0.6659 | $0.6659 | $0.6659 | $62.81K | $74.30M |
| Oct 30, 2025 | $0.6630 | $0.6630 | $0.6630 | $0.6630 | $23.36K | $73.92M |
| Oct 29, 2025 | $0.6105 | $0.6105 | $0.6105 | $0.6105 | $18.30K | $68.16M |
| Oct 28, 2025 | $0.6294 | $0.6294 | $0.6294 | $0.6294 | $10.44K | $70.23M |
| Oct 27, 2025 | $0.6163 | $0.6163 | $0.6163 | $0.6163 | $13.20K | $68.76M |
| Oct 26, 2025 | $0.6675 | $0.6675 | $0.6675 | $0.6675 | $4.91K | $74.44M |
| Oct 25, 2025 | $0.6535 | $0.6535 | $0.6535 | $0.6535 | $51.95K | $72.91M |
| Oct 24, 2025 | $0.6553 | $0.6553 | $0.6553 | $0.6553 | $78.06K | $73.10M |
| Oct 23, 2025 | $0.7025 | $0.7025 | $0.7025 | $0.7025 | $20.08K | $77.59M |
| Oct 22, 2025 | $0.7025 | $0.7025 | $0.7025 | $0.7025 | $20.08K | $77.59M |
| Sep 30, 2025 | $0.6948 | $0.6948 | $0.6948 | $0.6948 | $814.79 | $77.52M |
| Sep 29, 2025 | $0.6948 | $0.6948 | $0.6948 | $0.6948 | $852.22 | $77.52M |
| Sep 28, 2025 | $0.6493 | $0.6493 | $0.6493 | $0.6493 | $18.19 | $72.44M |
| Sep 27, 2025 | $0.6493 | $0.6493 | $0.6493 | $0.6493 | $18.19 | $72.44M |
| Sep 6, 2025 | $0.6492 | $0.6492 | $0.6492 | $0.6492 | $1.84K | $72.43M |
| Sep 5, 2025 | $0.6397 | $0.6397 | $0.6397 | $0.6397 | $16.64K | $71.37M |
| Sep 4, 2025 | $0.6664 | $0.6664 | $0.6664 | $0.6664 | $22.45K | $74.35M |
| Sep 3, 2025 | $0.6484 | $0.6484 | $0.6484 | $0.6484 | $6.23K | $72.33M |
| Sep 2, 2025 | $0.6454 | $0.6454 | $0.6454 | $0.6454 | $5.84K | $72.01M |
| Sep 1, 2025 | $0.6425 | $0.6425 | $0.6425 | $0.6425 | $114.15K | $71.68M |
| Aug 31, 2025 | $0.6438 | $0.6438 | $0.6438 | $0.6438 | $4.82K | $71.83M |
| Aug 30, 2025 | $0.6439 | $0.6439 | $0.6439 | $0.6439 | $41.05K | $71.84M |
| Aug 29, 2025 | $0.6474 | $0.6474 | $0.6474 | $0.6474 | $2.41K | $72.23M |
| Aug 28, 2025 | $0.6479 | $0.6479 | $0.6479 | $0.6479 | $2.48K | $72.28M |
| Aug 27, 2025 | $0.6533 | $0.6533 | $0.6533 | $0.6533 | $2.94K | $72.89M |
| Aug 26, 2025 | $0.6345 | $0.6345 | $0.6345 | $0.6345 | $3.45K | $70.82M |
| Aug 25, 2025 | $0.6396 | $0.6396 | $0.6396 | $0.6396 | $9.66K | $71.36M |
| Aug 24, 2025 | $0.6452 | $0.6452 | $0.6452 | $0.6452 | $10.17K | $72.23M |
| Aug 23, 2025 | $0.6718 | $0.6718 | $0.6718 | $0.6718 | $7.64K | $75.04M |
| Aug 22, 2025 | $0.6521 | $0.6521 | $0.6521 | $0.6521 | $2.37K | $72.70M |
| Aug 21, 2025 | $0.6650 | $0.6650 | $0.6650 | $0.6650 | $4.22K | $74.20M |
| Aug 20, 2025 | $0.6587 | $0.6587 | $0.6587 | $0.6587 | $10.14K | $74.05M |
| Aug 19, 2025 | $0.6613 | $0.6613 | $0.6613 | $0.6613 | $6.04K | $73.78M |
| Aug 18, 2025 | $0.6594 | $0.6594 | $0.6594 | $0.6594 | $4.60K | $73.56M |
| Aug 17, 2025 | $0.6662 | $0.6662 | $0.6662 | $0.6662 | $3.01K | $74.25M |
| Aug 16, 2025 | $0.6556 | $0.6556 | $0.6556 | $0.6556 | $10.57K | $73.14M |
| Aug 15, 2025 | $0.6549 | $0.6549 | $0.6549 | $0.6549 | $56.22K | $73.07M |
| Aug 14, 2025 | $0.6733 | $0.6733 | $0.6733 | $0.6733 | $14.66K | $75.12M |
| Aug 13, 2025 | $0.6778 | $0.6778 | $0.6778 | $0.6778 | $16.83K | $75.62M |
| Aug 12, 2025 | $0.6606 | $0.6606 | $0.6606 | $0.6606 | $7.17K | $73.70M |
| Aug 11, 2025 | $0.6712 | $0.6712 | $0.6712 | $0.6712 | $3.61K | $74.88M |
| Aug 10, 2025 | $0.6654 | $0.6654 | $0.6654 | $0.6654 | $10.27K | $74.24M |
| Aug 9, 2025 | $0.6643 | $0.6643 | $0.6643 | $0.6643 | $4.19K | $74.11M |
| Aug 8, 2025 | $0.6507 | $0.6507 | $0.6507 | $0.6507 | $1.70K | $72.60M |
| Aug 7, 2025 | $0.6507 | $0.6507 | $0.6507 | $0.6507 | $1.58K | $72.60M |
| Aug 6, 2025 | $0.6417 | $0.6417 | $0.6417 | $0.6417 | $3.44K | $71.59M |
| Aug 5, 2025 | $0.6549 | $0.6549 | $0.6549 | $0.6549 | $6.34K | $73.07M |
| Aug 4, 2025 | $0.6563 | $0.6563 | $0.6563 | $0.6563 | $7.12K | $73.25M |
| Aug 3, 2025 | $0.6414 | $0.6414 | $0.6414 | $0.6414 | $6.49K | $71.56M |
| Aug 2, 2025 | $0.6398 | $0.6398 | $0.6398 | $0.6398 | $9.70K | $71.38M |
| Aug 1, 2025 | $0.6491 | $0.6491 | $0.6491 | $0.6491 | $3.04K | $72.42M |
| Jul 31, 2025 | $0.6710 | $0.6710 | $0.6710 | $0.6710 | $3.47K | $74.87M |
| Jul 30, 2025 | $0.6669 | $0.6669 | $0.6669 | $0.6669 | $5.90K | $74.49M |
| Jul 29, 2025 | $0.6648 | $0.6648 | $0.6648 | $0.6648 | $6.65K | $74.17M |
| Jul 28, 2025 | $0.7038 | $0.7038 | $0.7038 | $0.7038 | $4.62K | $78.53M |
| Jul 27, 2025 | $0.6994 | $0.6994 | $0.6994 | $0.6994 | $5.65K | $78.03M |
| Jul 26, 2025 | $0.6965 | $0.6965 | $0.6965 | $0.6965 | $6.09K | $77.71M |
| Jul 25, 2025 | $0.6981 | $0.6981 | $0.6981 | $0.6981 | $6.40K | $77.88M |
| Jul 24, 2025 | $0.6952 | $0.6952 | $0.6952 | $0.6952 | $16.46K | $77.56M |
| Jul 23, 2025 | $0.7214 | $0.7214 | $0.7214 | $0.7214 | $78.20K | $80.48M |
| Jul 22, 2025 | $0.7119 | $0.7119 | $0.7119 | $0.7119 | $8.99K | $79.43M |
| Jul 21, 2025 | $0.6849 | $0.6849 | $0.6849 | $0.6849 | $50.93K | $76.35M |
| Jul 20, 2025 | $0.6964 | $0.6964 | $0.6964 | $0.6964 | $81.22K | $77.70M |
| Jul 19, 2025 | $0.7293 | $0.7293 | $0.7293 | $0.7293 | $152.30K | $81.37M |
| Jul 18, 2025 | $0.7331 | $0.7331 | $0.7331 | $0.7331 | $83.15K | $81.79M |
| Jul 17, 2025 | $0.7286 | $0.7286 | $0.7286 | $0.7286 | $106.45K | $81.29M |
| Jul 16, 2025 | $0.7207 | $0.7207 | $0.7207 | $0.7207 | $19.93K | $80.41M |
| Jul 15, 2025 | $0.7260 | $0.7260 | $0.7260 | $0.7260 | $32.27K | $81.00M |
| Jul 14, 2025 | $0.7310 | $0.7310 | $0.7310 | $0.7310 | $30.75K | $81.55M |
| Jul 13, 2025 | $0.7185 | $0.7185 | $0.7185 | $0.7185 | $12.56K | $80.16M |
| Jul 12, 2025 | $0.7318 | $0.7318 | $0.7318 | $0.7318 | $40.71K | $81.64M |
| Jul 11, 2025 | $0.7407 | $0.7407 | $0.7407 | $0.7407 | $6.22K | $82.64M |
| Jul 10, 2025 | $0.7220 | $0.7220 | $0.7220 | $0.7220 | $5.34K | $80.57M |
| Jul 9, 2025 | $0.7074 | $0.7074 | $0.7074 | $0.7074 | $2.40K | $78.92M |
| Jul 8, 2025 | $0.6948 | $0.6948 | $0.6948 | $0.6948 | $1.99K | $77.51M |
| Jul 7, 2025 | $0.6948 | $0.6948 | $0.6948 | $0.6948 | $1.44K | $77.51M |
| Jul 6, 2025 | $0.6955 | $0.6955 | $0.6955 | $0.6955 | $1.47K | $77.60M |
| Jul 5, 2025 | $0.6939 | $0.6939 | $0.6939 | $0.6939 | $2.61K | $77.41M |
| Jul 4, 2025 | $0.7027 | $0.7027 | $0.7027 | $0.7027 | $2.35K | $78.40M |
| Jul 3, 2025 | $0.6997 | $0.6997 | $0.6997 | $0.6997 | $9.83K | $78.07M |
| Jul 2, 2025 | $0.6852 | $0.6852 | $0.6852 | $0.6852 | $3.41K | $76.45M |
| Jul 1, 2025 | $0.7000 | $0.7000 | $0.7000 | $0.7000 | $4.49K | $78.10M |
| Jun 30, 2025 | $0.6932 | $0.6932 | $0.6932 | $0.6932 | $1.09K | $77.34M |
| Jun 29, 2025 | $0.6931 | $0.6931 | $0.6931 | $0.6931 | $3.58K | $77.33M |
| Jun 28, 2025 | $0.6876 | $0.6876 | $0.6876 | $0.6876 | $12.00K | $76.71M |