Stables Labs Staked USDX
SUSDX
Rank #897
$0.0436
Updated 25 days ago
Market Cap
$10.51M
24h Volume
$9.32
Avg Volume (6m)
$50.95K
24h High/Low
$0.0485
$0.0434
$0.0434
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Arbitrum Ecosystem
Base Ecosystem
Decentralized Finance (DeFi)
Liquid Staking
Chains
Ethereum
0x7788a3538c5fc7f...
Base
0x7788a3538c5fc7f...
Arbitrum One
0x7788a3538c5fc7f...
Binance Smart Chain
0x7788a3538c5fc7f...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0436 | $0.0485 | $0.0434 | $0.0436 | $9.32 | $10.51M |
| Dec 2, 2025 | $0.0491 | $0.0501 | $0.0434 | $0.0436 | $12.78 | $11.33M |
| Dec 1, 2025 | $0.0505 | $0.0544 | $0.0382 | $0.0500 | $8.04 | $11.68M |
| Nov 30, 2025 | $0.0635 | $0.0652 | $0.0461 | $0.0484 | $521.30 | $14.37M |
| Nov 29, 2025 | $0.0658 | $0.0673 | $0.0630 | $0.0635 | $768.96 | $15.82M |
| Nov 28, 2025 | $0.0724 | $0.0752 | $0.0640 | $0.0659 | $1.03K | $17.21M |
| Nov 27, 2025 | $0.0725 | $0.0788 | $0.0692 | $0.0720 | $1.22K | $17.94M |
| Nov 26, 2025 | $0.0826 | $0.0872 | $0.0726 | $0.0727 | $1.11K | $18.86M |
| Nov 25, 2025 | $0.0822 | $0.0825 | $0.0736 | $0.0739 | $1.12K | $18.64M |
| Nov 24, 2025 | $0.0754 | $0.0905 | $0.0648 | $0.0862 | $1.20K | $18.05M |
| Nov 23, 2025 | $0.0797 | $0.0920 | $0.0668 | $0.0763 | $1.14K | $19.29M |
| Nov 22, 2025 | $0.0758 | $0.1049 | $0.0758 | $0.0804 | $1.41K | $21.33M |
| Nov 21, 2025 | $0.0941 | $0.0941 | $0.0718 | $0.0750 | $1.47K | $19.13M |
| Nov 20, 2025 | $0.0963 | $0.1141 | $0.0902 | $0.0997 | $2.08K | $25.06M |
| Nov 19, 2025 | $0.1479 | $0.1486 | $0.0877 | $0.0877 | $2.65K | $31.05M |
| Nov 18, 2025 | $0.8574 | $0.8574 | $0.1429 | $0.1596 | $14.94K | $100.16M |
| Nov 17, 2025 | $0.1590 | $0.1786 | $0.1501 | $0.1520 | $3.68K | $39.43M |
| Nov 15, 2025 | $0.0817 | $0.0817 | $0.0815 | $0.0815 | $15.85K | $19.70M |
| Nov 12, 2025 | $0.9477 | $0.9483 | $0.1026 | $0.1026 | $25.73K | $35.21M |
| Nov 11, 2025 | $0.9483 | $0.9483 | $0.9441 | $0.9483 | $26.95K | $36.25M |
| Nov 10, 2025 | $0.9483 | $0.9483 | $0.9483 | $0.9483 | $26.95K | $36.25M |
| Nov 9, 2025 | $0.9483 | $0.9483 | $0.9483 | $0.9483 | $26.95K | $36.25M |
| Nov 8, 2025 | $0.9503 | $0.9503 | $0.9503 | $0.9503 | $27.18K | $36.25M |
| Nov 7, 2025 | $0.6112 | $0.6112 | $0.6112 | $0.6112 | $33.09K | $148.39M |
| Nov 6, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $591.57K | $257.68M |
| Nov 5, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $50.24K | $271.63M |
| Nov 4, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $32.10K | $271.53M |
| Nov 3, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $25.05K | $270.62M |
| Nov 2, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $15.92K | $271.32M |
| Nov 1, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $16.97K | $270.48M |
| Oct 31, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $812.72K | $266.63M |
| Oct 30, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $42.71K | $264.13M |
| Oct 29, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $428.83K | $264.52M |
| Oct 28, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $3.81K | $260.43M |
| Oct 27, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $4.17K | $260.71M |
| Oct 26, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $17.20K | $264.49M |
| Oct 25, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $14.95K | $264.76M |
| Oct 24, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $509.88 | $264.88M |
| Oct 23, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $311.61 | $264.74M |
| Oct 22, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $727.00 | $264.78M |
| Oct 21, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $36.48 | $264.64M |
| Oct 20, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $29.34K | $263.12M |
| Oct 19, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $20.84K | $264.07M |
| Oct 18, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $11.60K | $262.73M |
| Oct 17, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $39.21K | $262.90M |
| Oct 16, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $25.89K | $264.14M |
| Oct 15, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $31.22K | $262.78M |
| Oct 14, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $40.61K | $263.75M |
| Oct 13, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $30.46K | $264.33M |
| Oct 12, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $48.99K | $264.10M |
| Oct 11, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $28.92K | $264.07M |
| Oct 10, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $21.75K | $263.07M |
| Oct 9, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $9.76K | $263.86M |
| Oct 8, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $13.19K | $265.17M |
| Oct 7, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $51.02K | $264.99M |
| Oct 6, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $30.77K | $264.12M |
| Oct 5, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $45.66K | $264.88M |
| Oct 4, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $41.67K | $266.56M |
| Oct 3, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $39.17K | $264.59M |
| Oct 2, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $136.89K | $264.82M |
| Oct 1, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $47.70K | $263.94M |
| Sep 30, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $45.56K | $256.83M |
| Sep 29, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $41.53K | $258.35M |
| Sep 28, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $35.11K | $257.37M |
| Sep 27, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $8.24K | $256.77M |
| Sep 26, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $17.42K | $257.32M |
| Sep 25, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $34.23K | $257.73M |
| Sep 24, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $4.07K | $255.48M |
| Sep 23, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $23.15K | $257.17M |
| Sep 22, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $38.93K | $256.64M |
| Sep 21, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $4.18K | $255.68M |
| Sep 20, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $6.26K | $256.67M |
| Sep 19, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $19.00K | $257.13M |
| Sep 18, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $48.69K | $257.45M |
| Sep 17, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $18.49K | $256.95M |
| Sep 16, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $3.81K | $255.51M |
| Sep 15, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $3.91K | $255.53M |
| Sep 14, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $40.53K | $257.71M |
| Sep 13, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $57.24K | $257.15M |
| Sep 12, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $53.03K | $257.72M |
| Sep 11, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $49.90K | $257.67M |
| Sep 10, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $31.81K | $256.98M |
| Sep 9, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $23.59K | $256.74M |
| Sep 8, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $47.09K | $258.03M |
| Sep 7, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $52.83K | $258.52M |
| Sep 6, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $46.00K | $257.04M |
| Sep 5, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $22.76K | $256.70M |
| Sep 4, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $22.75K | $257.85M |
| Sep 3, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $19.48K | $257.41M |
| Sep 2, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $48.20K | $259.03M |
| Sep 1, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $17.66K | $258.69M |
| Aug 31, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $20.55K | $258.54M |
| Aug 30, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $42.18K | $259.59M |
| Aug 29, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $37.59K | $258.50M |
| Aug 28, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $60.15K | $258.01M |
| Aug 27, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $59.16K | $259.21M |
| Aug 26, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $14.62K | $259.57M |
| Aug 25, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $14.52K | $259.09M |
| Aug 24, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $5.83K | $258.49M |
| Aug 23, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $9.42K | $259.01M |
| Aug 22, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $5.03K | $258.45M |
| Aug 21, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $5.75K | $258.76M |
| Aug 20, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $101.15K | $250.89M |
| Aug 19, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $39.75K | $252.17M |
| Aug 18, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $30.85K | $252.60M |
| Aug 17, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $30.55K | $252.83M |
| Aug 16, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $36.35K | $251.98M |
| Aug 15, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $38.24K | $252.82M |
| Aug 14, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $63.89K | $252.48M |
| Aug 13, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $68.26K | $253.05M |
| Aug 12, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $87.62K | $252.10M |
| Aug 11, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $7.70K | $251.98M |
| Aug 10, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $173.61K | $253.26M |
| Aug 9, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $38.01K | $251.99M |
| Aug 8, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $89.27K | $253.44M |
| Aug 7, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $59.44K | $253.75M |
| Aug 6, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $36.16K | $253.14M |
| Aug 5, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $38.31K | $254.24M |
| Aug 4, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $37.41K | $252.31M |
| Aug 3, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $18.01K | $727.06K |
| Aug 2, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $102.08K | $729.57K |
| Aug 1, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $103.84K | $727.31K |
| Jul 31, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $82.85K | $728.09K |
| Jul 30, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $132.90K | $726.76K |
| Jul 29, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $83.39K | $725.60K |
| Jul 28, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $13.91K | $727.38K |
| Jul 27, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $27.86K | $726.50K |
| Jul 26, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $21.31K | $726.20K |
| Jul 25, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $53.30K | $724.83K |
| Jul 24, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $121.62K | $726.28K |
| Jul 23, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $150.56K | $725.38K |
| Jul 22, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $77.44K | $725.38K |
| Jul 21, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $40.31K | $725.64K |
| Jul 20, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $31.34K | $724.78K |
| Jul 19, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $17.30K | $726.08K |
| Jul 18, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $18.62K | $723.61K |
| Jul 17, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $46.27K | $723.37K |
| Jul 16, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $429.18K | $723.52K |
| Jul 15, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $9.18K | $723.43K |
| Jul 14, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $72.95K | $725.36K |
| Jul 13, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $39.96K | $723.17K |
| Jul 12, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $8.34K | $722.01K |
| Jul 11, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $137.55K | $721.31K |
| Jul 10, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $126.21K | $721.23K |
| Jul 9, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $84.65K | $723.92K |
| Jul 8, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $91.51K | $722.04K |
| Jul 7, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $11.11K | $720.64K |
| Jul 6, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $68.36K | $722.42K |
| Jul 5, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $86.15K | $723.17K |
| Jul 4, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $102.31K | $720.12K |
| Jul 3, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $83.67K | $721.61K |
| Jul 2, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $164.31K | $722.14K |
| Jul 1, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $3.66K | $717.86K |
| Jun 30, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $37.02K | $721.84K |
| Jun 29, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $70.84K | $720.34K |
| Jun 28, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $22.17K | $719.56K |