StablR USD
USDR
Rank #1947
$0.9997
Updated 9 days ago
Market Cap
$7.40M
24h Volume
$49.60M
Avg Volume (90d)
$54.78M
24h High/Low
$1.0000
$0.9995
$0.9995
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Stablecoins
USD Stablecoin
Fiat-backed Stablecoin
Chains
Ethereum
0x7b43e3875440b44...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.9997 | $1.0000 | $0.9995 | $0.9997 | $49.60M | $7.40M |
| Nov 10, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $31.90M | $7.00M |
| Nov 9, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $32.84M | $7.00M |
| Nov 8, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $63.86M | $7.00M |
| Nov 7, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $61.73M | $7.00M |
| Nov 6, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $57.73M | $7.00M |
| Nov 5, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $87.23M | $7.00M |
| Nov 4, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $83.22M | $7.00M |
| Nov 3, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $40.27M | $7.00M |
| Nov 2, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $37.25M | $7.00M |
| Nov 1, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $83.77M | $7.00M |
| Oct 31, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $52.33M | $6.80M |
| Oct 30, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $53.51M | $6.80M |
| Oct 29, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $50.42M | $6.80M |
| Oct 28, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $56.17M | $6.80M |
| Oct 27, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $36.57M | $6.70M |
| Oct 26, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $21.85M | $6.70M |
| Oct 25, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $47.12M | $6.70M |
| Oct 24, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $60.16M | $6.70M |
| Oct 23, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $83.67M | $6.70M |
| Oct 22, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $79.58M | $6.70M |
| Oct 21, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $61.04M | $6.20M |
| Oct 20, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $43.30M | $6.20M |
| Oct 19, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $26.70M | $6.20M |
| Oct 18, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $69.50M | $6.20M |
| Oct 17, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $51.39M | $6.20M |
| Oct 16, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $50.55M | $5.70M |
| Oct 15, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $75.50M | $5.70M |
| Oct 14, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $59.41M | $5.30M |
| Oct 13, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $89.68M | $5.30M |
| Oct 12, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $53.86M | $5.30M |
| Oct 11, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $59.32M | $5.30M |
| Oct 10, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $46.44M | $5.20M |
| Oct 9, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $50.31M | $5.20M |
| Oct 8, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $52.03M | $5.20M |
| Oct 7, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $48.63M | $5.20M |
| Oct 6, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $32.66M | $5.20M |
| Oct 5, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $29.99M | $5.20M |
| Oct 4, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $52.19M | $5.20M |
| Oct 3, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $46.77M | $5.20M |
| Oct 2, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $56.19M | $5.29M |
| Oct 1, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $61.52M | $5.28M |
| Sep 30, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $58.40M | $5.28M |
| Sep 29, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $22.69M | $5.28M |
| Sep 28, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $32.22M | $5.28M |
| Sep 27, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $55.83M | $5.28M |
| Sep 26, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $74.56M | $5.28M |
| Sep 25, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $39.16M | $5.29M |
| Sep 24, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $56.69M | $5.28M |
| Sep 23, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $75.99M | $5.29M |
| Sep 22, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $24.94M | $5.28M |
| Sep 21, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $30.18M | $5.28M |
| Sep 20, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $27.24M | $5.28M |
| Sep 19, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $232.07M | $5.29M |
| Sep 18, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $130.98M | $5.29M |
| Sep 17, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $37.00M | $5.29M |
| Sep 16, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $51.30M | $5.29M |
| Sep 15, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $43.06M | $5.20M |
| Sep 14, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $37.49M | $5.20M |
| Sep 13, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $68.40M | $5.21M |
| Sep 12, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $54.47M | $5.21M |
| Sep 11, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $47.73M | $6.70M |
| Sep 10, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $40.50M | $6.70M |
| Sep 9, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $45.28M | $9.50M |
| Sep 8, 2025 | $0.9992 | $0.9992 | $0.9992 | $0.9992 | $21.79M | $9.50M |
| Sep 7, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $24.29M | $9.50M |
| Sep 6, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $47.56M | $9.50M |
| Sep 5, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $47.41M | $9.50M |
| Sep 4, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $60.71M | $9.00M |
| Sep 3, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $59.79M | $9.00M |
| Sep 2, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $62.23M | $8.80M |
| Sep 1, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $28.59M | $8.81M |
| Aug 31, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $35.38M | $8.80M |
| Aug 30, 2025 | $0.9999 | $0.9999 | $0.9999 | $0.9999 | $51.06M | $8.80M |
| Aug 29, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $36.60M | $8.80M |
| Aug 28, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $58.73M | $8.80M |
| Aug 27, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $91.31M | $8.80M |
| Aug 26, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $78.55M | $8.80M |
| Aug 25, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $55.85M | $8.80M |
| Aug 24, 2025 | $0.9996 | $0.9996 | $0.9996 | $0.9996 | $42.45M | $8.80M |
| Aug 23, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $64.89M | $8.80M |
| Aug 22, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $50.67M | $8.80M |