Noble Dollar (USDN)
USDN
Rank #772
$0.9998
Updated 7 days ago
Market Cap
$45.69M
24h Volume
$97.98K
Avg Volume (90d)
$595.12K
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 |