Falcon USD
USDF
Rank #68
$0.9972
Updated 6 days ago
Market Cap
$2.11B
24h Volume
$2.32M
Avg Volume (6m)
$17.01M
24h High/Low
$1.00
$0.9953
$0.9953
Price Chart
Categories & Chains
Categories
Stablecoins
USD Stablecoin
BNB Chain Ecosystem
Synthetic Dollar
Crypto-backed Stablecoin
Chains
Ethereum
0xfa2b947eec368f4...
Binance Smart Chain
0xb3b02e4a9fb2bd2...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.9972 | $1.00 | $0.9953 | $0.9972 | $2.32M | $2.11B |
| Nov 10, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $3.77M | $2.11B |
| Nov 9, 2025 | $0.9973 | $0.9973 | $0.9973 | $0.9973 | $9.39M | $2.11B |
| Nov 8, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $77.69M | $2.10B |
| Nov 7, 2025 | $0.9979 | $0.9979 | $0.9979 | $0.9979 | $7.26M | $2.11B |
| Nov 6, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $4.21M | $2.11B |
| Nov 5, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $50.20M | $2.12B |
| Nov 4, 2025 | $0.9965 | $0.9965 | $0.9965 | $0.9965 | $6.90M | $2.11B |
| Nov 3, 2025 | $0.9972 | $0.9972 | $0.9972 | $0.9972 | $2.17M | $2.12B |
| Nov 2, 2025 | $0.9959 | $0.9959 | $0.9959 | $0.9959 | $4.91M | $2.11B |
| Nov 1, 2025 | $0.9974 | $0.9974 | $0.9974 | $0.9974 | $3.53M | $2.12B |
| Oct 31, 2025 | $0.9969 | $0.9969 | $0.9969 | $0.9969 | $2.14M | $2.12B |
| Oct 30, 2025 | $0.9974 | $0.9974 | $0.9974 | $0.9974 | $1.75M | $2.11B |
| Oct 29, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $2.31M | $2.14B |
| Oct 28, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $4.93M | $2.20B |
| Oct 27, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $601.42K | $2.21B |
| Oct 26, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $844.27K | $2.20B |
| Oct 25, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $10.98M | $2.21B |
| Oct 24, 2025 | $0.9970 | $0.9970 | $0.9970 | $0.9970 | $9.23M | $2.21B |
| Oct 23, 2025 | $0.9976 | $0.9976 | $0.9976 | $0.9976 | $29.03M | $2.21B |
| Oct 22, 2025 | $0.9938 | $0.9938 | $0.9938 | $0.9938 | $6.48M | $2.22B |
| Oct 21, 2025 | $0.9951 | $0.9951 | $0.9951 | $0.9951 | $6.82M | $2.22B |
| Oct 20, 2025 | $0.9948 | $0.9948 | $0.9948 | $0.9948 | $4.52M | $2.22B |
| Oct 19, 2025 | $0.9942 | $0.9942 | $0.9942 | $0.9942 | $9.80M | $2.23B |
| Oct 18, 2025 | $0.9981 | $0.9981 | $0.9981 | $0.9981 | $8.67M | $2.24B |
| Oct 17, 2025 | $0.9953 | $0.9953 | $0.9953 | $0.9953 | $6.52M | $2.24B |
| Oct 16, 2025 | $0.9963 | $0.9963 | $0.9963 | $0.9963 | $6.67M | $2.25B |
| Oct 15, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $16.03M | $2.26B |
| Oct 14, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $28.37M | $2.08B |
| Oct 13, 2025 | $0.9961 | $0.9961 | $0.9961 | $0.9961 | $6.90M | $1.50B |
| Oct 12, 2025 | $0.9976 | $0.9976 | $0.9976 | $0.9976 | $38.49M | $1.50B |
| Oct 11, 2025 | $0.9953 | $0.9953 | $0.9953 | $0.9953 | $23.01M | $1.53B |
| Oct 10, 2025 | $0.9927 | $0.9927 | $0.9927 | $0.9927 | $10.66M | $1.53B |
| Oct 9, 2025 | $0.9951 | $0.9951 | $0.9951 | $0.9951 | $9.37M | $1.58B |
| Oct 8, 2025 | $0.9980 | $0.9980 | $0.9980 | $0.9980 | $5.35M | $1.59B |
| Oct 7, 2025 | $0.9962 | $0.9962 | $0.9962 | $0.9962 | $17.31M | $1.72B |
| Oct 6, 2025 | $0.9978 | $0.9978 | $0.9978 | $0.9978 | $1.57M | $1.72B |
| Oct 5, 2025 | $0.9976 | $0.9976 | $0.9976 | $0.9976 | $4.41M | $1.73B |
| Oct 4, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $9.99M | $1.73B |
| Oct 3, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $13.34M | $1.72B |
| Oct 2, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $36.43M | $1.73B |
| Oct 1, 2025 | $0.9978 | $0.9978 | $0.9978 | $0.9978 | $69.98M | $1.85B |
| Sep 30, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $152.51M | $2.00B |
| Sep 29, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $17.43M | $2.00B |
| Sep 28, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $26.89M | $2.00B |
| Sep 27, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $64.90M | $2.00B |
| Sep 26, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $239.01M | $2.00B |
| Sep 25, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $15.68M | $2.00B |
| Sep 24, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $19.18M | $2.00B |
| Sep 23, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $27.61M | $2.00B |
| Sep 22, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $21.08M | $1.99B |
| Sep 21, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $24.31M | $1.97B |
| Sep 20, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $57.08M | $1.95B |
| Sep 19, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $25.43M | $1.90B |
| Sep 18, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $19.42M | $1.87B |
| Sep 17, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $99.25M | $1.85B |
| Sep 16, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $86.19M | $1.81B |
| Sep 15, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $13.34M | $1.77B |
| Sep 14, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $27.15M | $1.76B |
| Sep 13, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $62.17M | $1.73B |
| Sep 12, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $33.15M | $1.69B |
| Sep 11, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $23.70M | $1.67B |
| Sep 10, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $3.34M | $1.66B |
| Sep 9, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $27.04M | $1.66B |
| Sep 8, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $10.12M | $1.65B |
| Sep 7, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $8.19M | $1.65B |
| Sep 6, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $9.12M | $1.65B |
| Sep 5, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $38.83M | $1.64B |
| Sep 4, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $6.72M | $1.35B |
| Sep 3, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $10.30M | $1.35B |
| Sep 2, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $32.70M | $1.34B |
| Sep 1, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $16.63M | $1.34B |
| Aug 31, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $10.71M | $1.34B |
| Aug 30, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $11.17M | $1.34B |
| Aug 29, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $17.72M | $1.34B |
| Aug 28, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $31.30M | $1.37B |
| Aug 27, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $26.61M | $1.36B |
| Aug 26, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $27.13M | $1.36B |
| Aug 25, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $30.61M | $1.36B |
| Aug 24, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $27.83M | $1.36B |
| Aug 23, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $36.27M | $1.36B |
| Aug 22, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $27.17M | $1.35B |
| Aug 21, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $35.69M | $1.35B |
| Aug 20, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $29.47M | $1.35B |
| Aug 19, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $34.11M | $1.35B |
| Aug 18, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $47.52M | $1.35B |
| Aug 17, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $53.24M | $1.35B |
| Aug 16, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $20.90M | $1.34B |
| Aug 15, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $21.80M | $1.34B |
| Aug 14, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $83.84M | $1.33B |
| Aug 13, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $18.53M | $1.33B |
| Aug 12, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $16.36M | $1.28B |
| Aug 11, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $3.42M | $1.27B |
| Aug 10, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $17.63M | $1.27B |
| Aug 9, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $14.46M | $1.27B |
| Aug 8, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $27.68M | $1.26B |
| Aug 7, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $23.81M | $1.26B |
| Aug 6, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $31.79M | $1.20B |
| Aug 5, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $32.66M | $1.20B |
| Aug 4, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $11.66M | $1.20B |
| Aug 3, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $7.67M | $1.19B |
| Aug 2, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $9.44M | $1.19B |
| Aug 1, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $16.86M | $1.18B |
| Jul 31, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $16.21M | $1.18B |
| Jul 30, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $27.26M | $1.17B |
| Jul 29, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $5.86M | $1.17B |
| Jul 28, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $5.05M | $763.51M |
| Jul 27, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $7.20M | $762.80M |
| Jul 26, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $2.00M | $659.56M |
| Jul 25, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $4.96M | $658.44M |
| Jul 24, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $5.12M | $657.97M |
| Jul 23, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $5.18M | $656.65M |
| Jul 22, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $4.81M | $655.74M |
| Jul 21, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $11.56M | $654.57M |
| Jul 20, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $5.28M | $654.63M |
| Jul 19, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $4.41M | $654.32M |
| Jul 18, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $7.53M | $653.79M |
| Jul 17, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $4.69M | $646.99M |
| Jul 16, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $7.21M | $658.89M |
| Jul 15, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $11.18M | $597.22M |
| Jul 14, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $5.44M | $595.47M |
| Jul 13, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $4.68M | $595.09M |
| Jul 12, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $3.24M | $594.60M |
| Jul 11, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $5.88M | $548.83M |
| Jul 10, 2025 | $0.9962 | $0.9962 | $0.9962 | $0.9962 | $5.75M | $547.33M |
| Jul 9, 2025 | $0.9951 | $0.9951 | $0.9951 | $0.9951 | $63.55M | $543.49M |
| Jul 8, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $8.95M | $544.76M |
| Jul 7, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $5.54M | $541.86M |
| Jul 6, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $770.81K | $540.33M |
| Jul 5, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $4.02M | $540.03M |
| Jul 4, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $6.44M | $536.82M |
| Jul 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $7.38M | $535.42M |
| Jul 2, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $3.95M | $530.88M |
| Jul 1, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $2.37M | $486.06M |
| Jun 30, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $2.54M | $485.63M |
| Jun 29, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $5.52M | $485.29M |
| Jun 28, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $3.08M | $485.04M |
| Jun 27, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $5.91M | $484.80M |
| Jun 26, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.49M | $481.97M |
| Jun 25, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $2.90M | $480.77M |
| Jun 24, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $2.65M | $507.09M |
| Jun 23, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $881.81K | $530.38M |
| Jun 22, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $1.58M | $563.74M |
| Jun 21, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $7.99M | $563.41M |
| Jun 20, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $6.19M | $562.20M |
| Jun 19, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $5.29M | $560.27M |
| Jun 18, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $2.02M | $559.36M |
| Jun 17, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $1.27M | $559.58M |
| Jun 16, 2025 | $0.9962 | $0.9962 | $0.9962 | $0.9962 | $1.36M | $556.43M |
| Jun 15, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $2.00M | $574.32M |
| Jun 14, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $3.79M | $574.21M |
| Jun 13, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $9.39M | $573.93M |
| Jun 12, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $1.45M | $574.67M |
| Jun 11, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $1.13M | $573.58M |
| Jun 10, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $2.19M | $573.15M |
| Jun 9, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $1.45M | $572.59M |
| Jun 8, 2025 | $0.9959 | $0.9959 | $0.9959 | $0.9959 | $728.16K | $570.16M |
| Jun 7, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $1.45M | $572.33M |
| Jun 6, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $1.92M | $571.85M |
| Jun 5, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $3.30M | $571.25M |
| Jun 4, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $1.35M | $529.23M |
| Jun 3, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $2.54M | $523.96M |
| Jun 2, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $1.58M | $448.41M |
| Jun 1, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $1.58M | $447.83M |
| May 31, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $3.87M | $447.70M |
| May 30, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $2.99M | $386.21M |
| May 29, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $1.72M | $385.78M |
| May 28, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $6.02M | $385.76M |
| May 27, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $3.52M | $384.02M |
| May 26, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $872.39K | $380.32M |
| May 25, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $619.51K | $380.16M |
| May 24, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $2.60M | $379.92M |
| May 23, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $2.97M | $379.62M |
| May 22, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $1.23M | $376.44M |
| May 21, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $2.71M | $376.11M |
| May 20, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $21.37M | $376.04M |
| May 19, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $29.28M | $375.30M |
| May 18, 2025 | $0.9980 | $0.9980 | $0.9980 | $0.9980 | $6.49M | $373.12M |
| May 17, 2025 | $0.9923 | $0.9923 | $0.9923 | $0.9923 | $8.76M | $370.50M |