OpenEden OpenDollar
USDO
Rank #290
$1.00
Updated 6 days ago
Market Cap
$219.11M
24h Volume
$3.11K
Avg Volume (90d)
$12.78K
24h High/Low
$1.01
$0.9966
$0.9966
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Stablecoins
USD Stablecoin
Base Ecosystem
Real World Assets (RWA)
US Treasury-backed Stablecoin
Chains
Ethereum
0x8238884ec9668ef...
Base
0xad55aebc9b8c03f...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $1.00 | $1.01 | $0.9966 | $1.00 | $3.11K | $219.11M |
| Nov 10, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $5.64K | $219.56M |
| Nov 9, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $5.43K | $219.26M |
| Nov 8, 2025 | $0.9975 | $0.9975 | $0.9975 | $0.9975 | $16.29K | $218.83M |
| Nov 7, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $2.54K | $219.73M |
| Nov 6, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $4.68K | $220.46M |
| Nov 5, 2025 | $0.9980 | $0.9980 | $0.9980 | $0.9980 | $9.38K | $220.45M |
| Nov 4, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $368.00 | $220.63M |
| Nov 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $3.85K | $220.97M |
| Nov 2, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $25.66 | $220.84M |
| Nov 1, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $4.58K | $220.90M |
| Oct 31, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $299.88 | $220.79M |
| Oct 30, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $2.19K | $222.72M |
| Oct 29, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.32K | $223.15M |
| Oct 28, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $5.42 | $222.84M |
| Oct 27, 2025 | $0.9981 | $0.9981 | $0.9981 | $0.9981 | $2.38K | $223.29M |
| Oct 26, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $5.53K | $222.89M |
| Oct 25, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $5.37K | $222.72M |
| Oct 24, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $3.71K | $222.95M |
| Oct 23, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $6.56K | $223.00M |
| Oct 22, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $30.07K | $223.16M |
| Oct 21, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $20.43K | $221.35M |
| Oct 20, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.76K | $221.38M |
| Oct 19, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $139.97 | $221.34M |
| Oct 18, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $3.03K | $211.21M |
| Oct 17, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $22.88 | $210.91M |
| Oct 16, 2025 | $0.9981 | $0.9981 | $0.9981 | $0.9981 | $1.90K | $211.13M |
| Oct 15, 2025 | $0.9966 | $0.9966 | $0.9966 | $0.9966 | $1.79K | $211.39M |
| Oct 14, 2025 | $0.9890 | $0.9890 | $0.9890 | $0.9890 | $6.24K | $221.38M |
| Oct 13, 2025 | $0.9891 | $0.9891 | $0.9891 | $0.9891 | $4.40K | $222.99M |
| Oct 12, 2025 | $0.9952 | $0.9952 | $0.9952 | $0.9952 | $36.04K | $228.38M |
| Oct 11, 2025 | $0.9938 | $0.9938 | $0.9938 | $0.9938 | $430.81 | $230.76M |
| Oct 10, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $6.71K | $230.22M |
| Oct 9, 2025 | $0.9980 | $0.9980 | $0.9980 | $0.9980 | $1.13K | $238.65M |
| Oct 8, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $11.45K | $266.18M |
| Oct 7, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $14.74K | $271.64M |
| Oct 6, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $10.12K | $276.22M |
| Oct 5, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $5.42K | $272.29M |
| Oct 4, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $49.09K | $273.69M |
| Oct 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $82.73K | $269.03M |
| Oct 2, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $59.56K | $243.28M |
| Oct 1, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $73.60K | $243.40M |
| Sep 30, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $84.14K | $233.65M |
| Sep 29, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $12.37K | $233.74M |
| Sep 28, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $6.85K | $233.57M |
| Sep 27, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $14.29K | $232.17M |
| Sep 26, 2025 | $0.9974 | $0.9974 | $0.9974 | $0.9974 | $30.26K | $232.18M |
| Sep 25, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $14.73K | $232.67M |
| Sep 24, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $9.19K | $233.55M |
| Sep 23, 2025 | $0.9975 | $0.9975 | $0.9975 | $0.9975 | $12.23K | $234.34M |
| Sep 22, 2025 | $0.9980 | $0.9980 | $0.9980 | $0.9980 | $14.91K | $237.56M |
| Sep 21, 2025 | $0.9984 | $0.9984 | $0.9984 | $0.9984 | $21.24K | $247.60M |
| Sep 20, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $12.57K | $248.26M |
| Sep 19, 2025 | $0.9970 | $0.9970 | $0.9970 | $0.9970 | $27.75K | $249.18M |
| Sep 18, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $29.84K | $259.28M |
| Sep 17, 2025 | $0.9950 | $0.9950 | $0.9950 | $0.9950 | $39.33K | $263.95M |
| Sep 16, 2025 | $0.9953 | $0.9953 | $0.9953 | $0.9953 | $2.99K | $267.11M |
| Sep 15, 2025 | $0.9958 | $0.9958 | $0.9958 | $0.9958 | $8.92K | $275.75M |
| Sep 14, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $9.95K | $275.90M |
| Sep 13, 2025 | $0.9971 | $0.9971 | $0.9971 | $0.9971 | $2.98K | $275.56M |
| Sep 12, 2025 | $0.9974 | $0.9974 | $0.9974 | $0.9974 | $2.70K | $276.54M |
| Sep 11, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $2.34K | $277.17M |
| Sep 10, 2025 | $0.9956 | $0.9956 | $0.9956 | $0.9956 | $331.67 | $278.03M |
| Sep 9, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $59.90 | $279.85M |
| Sep 8, 2025 | $0.9969 | $0.9969 | $0.9969 | $0.9969 | $1.96K | $279.88M |
| Sep 7, 2025 | $0.9974 | $0.9974 | $0.9974 | $0.9974 | $6.26K | $280.05M |
| Sep 6, 2025 | $0.9962 | $0.9962 | $0.9962 | $0.9962 | $7.09K | $279.65M |
| Sep 5, 2025 | $0.9958 | $0.9958 | $0.9958 | $0.9958 | $11.57K | $280.23M |
| Sep 4, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $6.55K | $282.26M |
| Sep 3, 2025 | $0.9968 | $0.9968 | $0.9968 | $0.9968 | $3.45K | $285.19M |
| Sep 2, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $23.64K | $286.93M |
| Sep 1, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $4.95K | $287.03M |
| Aug 31, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $23.14K | $286.94M |
| Aug 30, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $5.73K | $288.07M |
| Aug 29, 2025 | $0.9977 | $0.9977 | $0.9977 | $0.9977 | $7.46K | $287.78M |
| Aug 28, 2025 | $0.9970 | $0.9970 | $0.9970 | $0.9970 | $2.52K | $292.85M |
| Aug 27, 2025 | $0.9977 | $0.9977 | $0.9977 | $0.9977 | $20.18K | $293.32M |
| Aug 26, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $1.14K | $294.25M |
| Aug 25, 2025 | $0.9978 | $0.9978 | $0.9978 | $0.9978 | $19.12K | $295.56M |
| Aug 24, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $8.46K | $295.75M |
| Aug 23, 2025 | $0.9979 | $0.9979 | $0.9979 | $0.9979 | $686.66 | $295.75M |
| Aug 22, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $5.21K | $289.86M |
| Aug 21, 2025 | $0.9985 | $0.9985 | $0.9985 | $0.9985 | $27.27K | $289.86M |
| Aug 20, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $22.47K | $289.94M |
| Aug 19, 2025 | $0.9991 | $0.9991 | $0.9991 | $0.9991 | $7.52K | $288.25M |