Noble Dollar (USDN)
USDN
Rank #772
$0.9998
Updated 7 days ago
Market Cap
$45.69M
24h Volume
$97.98K
Avg Volume (6m)
$1.72M
24h High/Low
$0.9999
$0.9997
$0.9997
Price Chart
Categories & Chains
Categories
Stablecoins
USD Stablecoin
Real World Assets (RWA)
Bridged-Tokens
Bridged Stablecoin
Yield-Bearing Stablecoin
US Treasury-backed Stablecoin
Chains
Noble
uusdn
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.9998 | $0.9999 | $0.9997 | $0.9998 | $97.98K | $45.69M |
| Nov 10, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $540.19K | $46.00M |
| Nov 9, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $62.44K | $46.34M |
| Nov 8, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $83.49K | $46.33M |
| Nov 7, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $238.30K | $46.32M |
| Nov 6, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $1.04M | $46.31M |
| Nov 5, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $182.64K | $46.70M |
| Nov 4, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $51.49K | $46.70M |
| Nov 3, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $118.64K | $46.69M |
| Nov 2, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $392.12K | $46.69M |
| Nov 1, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $261.21K | $46.99M |
| Oct 31, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $618.17K | $46.98M |
| Oct 30, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $142.92K | $47.27M |
| Oct 29, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $360.98K | $47.27M |
| Oct 28, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $130.25K | $47.26M |
| Oct 27, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $182.08K | $47.25M |
| Oct 26, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $1.84M | $47.26M |
| Oct 25, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $355.52K | $48.03M |
| Oct 24, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $91.78K | $48.03M |
| Oct 23, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $27.84K | $48.02M |
| Oct 22, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $102.42K | $48.02M |
| Oct 21, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $51.35K | $48.01M |
| Oct 20, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $384.70K | $48.01M |
| Oct 19, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $67.82K | $48.00M |
| Oct 18, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $162.51K | $48.00M |
| Oct 17, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $275.02K | $47.99M |
| Oct 16, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $145.39K | $47.99M |
| Oct 15, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $127.45K | $47.98M |
| Oct 14, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $429.50K | $47.98M |
| Oct 13, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $544.75K | $47.97M |
| Oct 12, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $756.41K | $48.27M |
| Oct 11, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $928.53K | $48.56M |
| Oct 10, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $426.32K | $48.95M |
| Oct 9, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $123.24K | $48.94M |
| Oct 8, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $78.87K | $48.94M |
| Oct 7, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $192.96K | $48.94M |
| Oct 6, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $20.03K | $48.93M |
| Oct 5, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $454.17K | $48.92M |
| Oct 4, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $455.63K | $48.92M |
| Oct 3, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $156.83K | $49.21M |
| Oct 2, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $200.03K | $49.20M |
| Oct 1, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $618.82K | $49.20M |
| Sep 30, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $926.27K | $48.94M |
| Sep 29, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $49.33K | $49.24M |
| Sep 28, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $1.63M | $49.23M |
| Sep 27, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $1.39M | $50.03M |
| Sep 26, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $218.49K | $50.80M |
| Sep 25, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $86.78K | $50.80M |
| Sep 24, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $176.45K | $50.79M |
| Sep 23, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $594.06K | $50.79M |
| Sep 22, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $669.76K | $51.08M |
| Sep 21, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $329.55K | $51.37M |
| Sep 20, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $383.86K | $51.66M |
| Sep 19, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $454.80K | $51.65M |
| Sep 18, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $1.30M | $51.94M |
| Sep 17, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $64.47K | $52.53M |
| Sep 16, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $222.75K | $52.52M |
| Sep 15, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $45.40K | $52.51M |
| Sep 14, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $218.98K | $52.51M |
| Sep 13, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $185.78K | $52.50M |
| Sep 12, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $212.12K | $52.50M |
| Sep 11, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $121.26K | $52.59M |
| Sep 10, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $402.36K | $52.58M |
| Sep 9, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $342.62K | $52.79M |
| Sep 8, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $674.94K | $52.78M |
| Sep 7, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $183.67K | $53.16M |
| Sep 6, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $149.99K | $53.16M |
| Sep 5, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $353.31K | $53.15M |
| Sep 4, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $108.93K | $53.31M |
| Sep 3, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $506.33K | $53.30M |
| Sep 2, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $1.40M | $53.61M |
| Sep 1, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $2.10M | $54.10M |
| Aug 31, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $650.69K | $54.98M |
| Aug 30, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $1.39M | $55.28M |
| Aug 29, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $1.48M | $55.90M |
| Aug 28, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $1.72M | $56.60M |
| Aug 27, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $3.98M | $57.49M |
| Aug 26, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $469.94K | $58.19M |
| Aug 25, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $696.09K | $58.52M |
| Aug 24, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $597.03K | $58.82M |
| Aug 23, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $2.74M | $59.11M |
| Aug 22, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $2.11M | $60.53M |
| Aug 21, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $2.28M | $61.32M |
| Aug 20, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $2.85M | $63.24M |
| Aug 19, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $6.35M | $63.72M |
| Aug 18, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $695.24K | $66.81M |
| Aug 17, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $1.41M | $66.80M |
| Aug 16, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $2.86M | $67.47M |
| Aug 15, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $2.99M | $68.79M |
| Aug 14, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $1.99M | $70.15M |
| Aug 13, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $5.48M | $71.11M |
| Aug 12, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $4.85M | $73.86M |
| Aug 11, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $4.59M | $76.24M |
| Aug 10, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $1.24M | $78.52M |
| Aug 9, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $4.83M | $79.13M |
| Aug 8, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $3.41M | $81.60M |
| Aug 7, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $13.60M | $83.28M |
| Aug 6, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $19.43M | $89.96M |
| Aug 5, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $4.52M | $99.78M |
| Aug 4, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $1.83M | $101.82M |
| Aug 3, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $1.21M | $102.69M |
| Aug 2, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $3.43M | $103.32M |
| Aug 1, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $1.25M | $104.81M |
| Jul 31, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $5.86M | $105.41M |
| Jul 30, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $2.68M | $107.82M |
| Jul 29, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $5.57M | $108.95M |
| Jul 28, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $2.28M | $111.86M |
| Jul 27, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $4.89M | $112.99M |
| Jul 26, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $1.50M | $115.43M |
| Jul 25, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $6.59M | $116.06M |
| Jul 24, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $3.87M | $119.04M |
| Jul 23, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $4.44M | $120.10M |
| Jul 22, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $1.99M | $122.37M |
| Jul 21, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $534.85K | $123.01M |
| Jul 20, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $470.74K | $122.99M |
| Jul 19, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $793.77K | $123.07M |
| Jul 18, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $2.28M | $123.42M |
| Jul 17, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $481.05K | $124.51M |
| Jul 16, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $1.90M | $124.70M |
| Jul 15, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $766.41K | $125.54M |
| Jul 14, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $1.77M | $125.90M |
| Jul 13, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $461.04K | $126.47M |
| Jul 12, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $1.51M | $126.77M |
| Jul 11, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $1.26M | $127.22M |
| Jul 10, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $278.13K | $128.00M |
| Jul 9, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $317.72K | $127.99M |
| Jul 8, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $295.37K | $127.97M |
| Jul 7, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $567.49K | $127.85M |
| Jul 6, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $3.42M | $127.60M |
| Jul 5, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $1.17M | $125.91M |
| Jul 4, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $934.20K | $125.68M |
| Jul 3, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $835.86K | $125.32M |
| Jul 2, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $1.40M | $125.19M |
| Jul 1, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $3.08M | $124.73M |
| Jun 30, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $5.74M | $125.19M |
| Jun 29, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $1.81M | $122.04M |
| Jun 28, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $4.06M | $121.80M |
| Jun 27, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $2.12M | $119.84M |
| Jun 26, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $5.54M | $119.02M |
| Jun 25, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $1.70M | $116.76M |
| Jun 24, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $5.19M | $116.73M |
| Jun 23, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $820.82K | $115.85M |
| Jun 22, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $772.31K | $115.84M |
| Jun 21, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $1.05M | $115.46M |
| Jun 20, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $2.27M | $115.21M |
| Jun 19, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $4.45M | $114.58M |
| Jun 18, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $8.20M | $111.97M |
| Jun 17, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $1.20M | $108.05M |
| Jun 16, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $2.08M | $107.78M |
| Jun 15, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $134.93K | $107.13M |
| Jun 14, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $768.06K | $107.12M |
| Jun 13, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $1.18M | $106.92M |
| Jun 12, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $1.15M | $107.20M |
| Jun 11, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $1.21M | $106.79M |
| Jun 10, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $3.15M | $106.79M |
| Jun 9, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $464.79K | $107.79M |
| Jun 8, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $112.61K | $107.84M |
| Jun 7, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $772.00K | $107.83M |
| Jun 6, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $3.27M | $107.92M |
| Jun 5, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $8.35M | $106.13M |
| Jun 4, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $3.69M | $101.75M |
| Jun 3, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $1.58M | $0.00 |
| Jun 2, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $480.32K | $0.00 |
| Jun 1, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $1.18M | $0.00 |
| May 31, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $2.03M | $0.00 |
| May 30, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $7.92M | $0.00 |
| May 29, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $3.18M | $0.00 |
| May 28, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $1.58M | $0.00 |
| May 27, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $1.58M | $0.00 |