USDX
USDX
Rank #587
$0.5849
Updated 25 days ago
Market Cap
$65.23M
24h Volume
$8.79K
Avg Volume (90d)
$16.48K
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 |