sUSDS
SUSDS
Rank #45
$1.08
Updated 6 days ago
Market Cap
$3.79B
24h Volume
$81.52M
Avg Volume (90d)
$36.70M
24h High/Low
$1.09
$1.06
$1.06
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Arbitrum Ecosystem
Optimism Ecosystem
Yield-Bearing Stablecoin
Chains
Ethereum
0xa3931d71877c0e7...
Optimistic Ethereum
0xb5b2dc7fd34c249...
Base
0x5875eee11cf8398...
Arbitrum One
0xddb46999f889166...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $1.08 | $1.09 | $1.06 | $1.08 | $81.52M | $3.79B |
| Nov 10, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $190.25M | $3.86B |
| Nov 9, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $52.29M | $3.89B |
| Nov 8, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $8.00M | $3.91B |
| Nov 7, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $126.62M | $3.76B |
| Nov 6, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $7.76M | $3.78B |
| Nov 5, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $17.62M | $3.80B |
| Nov 4, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $5.57M | $3.72B |
| Nov 3, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $40.11M | $3.54B |
| Nov 2, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $18.47M | $3.52B |
| Nov 1, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $121.83M | $3.43B |
| Oct 31, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $51.92M | $3.46B |
| Oct 30, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $30.81M | $3.46B |
| Oct 29, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $5.35M | $3.44B |
| Oct 28, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $56.23M | $3.39B |
| Oct 27, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $41.27M | $3.40B |
| Oct 26, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $78.87M | $3.41B |
| Oct 25, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $37.87M | $3.36B |
| Oct 24, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $3.23M | $3.48B |
| Oct 23, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $38.09M | $3.45B |
| Oct 22, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $2.91M | $3.49B |
| Oct 21, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $12.55M | $2.60B |
| Oct 20, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $15.04M | $2.67B |
| Oct 19, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $11.69M | $2.65B |
| Oct 18, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $7.51M | $2.63B |
| Oct 17, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $22.84M | $2.59B |
| Oct 16, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $15.78M | $2.52B |
| Oct 15, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $4.55M | $2.66B |
| Oct 14, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $27.07M | $2.59B |
| Oct 13, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $23.66M | $2.60B |
| Oct 12, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $33.00M | $2.26B |
| Oct 11, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $42.70M | $2.28B |
| Oct 10, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $19.93M | $2.28B |
| Oct 9, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $21.78M | $2.28B |
| Oct 8, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $4.23M | $2.28B |
| Oct 7, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $17.30M | $2.24B |
| Oct 6, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $2.56M | $2.23B |
| Oct 5, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $3.32M | $2.26B |
| Oct 4, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $16.50M | $2.26B |
| Oct 3, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $14.83M | $2.24B |
| Oct 2, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $4.56M | $2.24B |
| Oct 1, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $36.04M | $2.32B |
| Sep 30, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $23.60M | $2.05B |
| Sep 29, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $20.28M | $2.33B |
| Sep 28, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $15.63M | $2.36B |
| Sep 27, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $30.83M | $2.36B |
| Sep 26, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $127.14M | $2.30B |
| Sep 25, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $6.24M | $2.32B |
| Sep 24, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $7.61M | $2.23B |
| Sep 23, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $6.88M | $2.16B |
| Sep 22, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $22.99M | $2.17B |
| Sep 21, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $24.04M | $2.18B |
| Sep 20, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $13.89M | $2.20B |
| Sep 19, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $42.21M | $2.20B |
| Sep 18, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $20.86M | $2.10B |
| Sep 17, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $16.88M | $2.10B |
| Sep 16, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $14.65M | $2.16B |
| Sep 15, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $10.74M | $2.14B |
| Sep 14, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $11.47M | $2.02B |
| Sep 13, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $17.80M | $1.99B |
| Sep 12, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $15.56M | $2.07B |
| Sep 11, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $29.19M | $2.06B |
| Sep 10, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $11.95M | $2.07B |
| Sep 9, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $100.69M | $2.07B |
| Sep 8, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $48.70M | $2.07B |
| Sep 7, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $56.17M | $2.05B |
| Sep 6, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $8.55M | $2.04B |
| Sep 5, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $45.86M | $2.07B |
| Sep 4, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $60.61M | $2.03B |
| Sep 3, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $6.71M | $2.00B |
| Sep 2, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $55.25M | $1.99B |
| Sep 1, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $43.72M | $2.01B |
| Aug 31, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $45.69M | $1.99B |
| Aug 30, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $55.94M | $1.99B |
| Aug 29, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $63.35M | $1.94B |
| Aug 28, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $32.60M | $1.95B |
| Aug 27, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $46.84M | $1.93B |
| Aug 26, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $93.69M | $1.86B |
| Aug 25, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $49.81M | $1.86B |
| Aug 24, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $54.27M | $1.85B |
| Aug 23, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $105.18M | $1.81B |
| Aug 22, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $113.59M | $1.86B |
| Aug 21, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $99.42M | $1.92B |
| Aug 20, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $62.31M | $1.89B |
| Aug 19, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $6.09M | $1.89B |