Falcon USD
USDF
Rank #68
$0.9972
Updated 6 days ago
Market Cap
$2.11B
24h Volume
$2.32M
Avg Volume (90d)
$25.17M
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 |