USDa
USDA
Rank #288
$0.9935
Updated 7 days ago
Market Cap
$221.29M
24h Volume
$251.90
Avg Volume (6m)
$42.42K
24h High/Low
$0.9937
$0.9902
$0.9902
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Stablecoins
Chains
Ethereum
0x8a60e489004ca22...
Binance Smart Chain
0x9356086146be515...
Mantle
0x075df695b8e7f43...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.9935 | $0.9937 | $0.9902 | $0.9935 | $251.90 | $221.29M |
| Nov 10, 2025 | $0.9927 | $0.9927 | $0.9927 | $0.9927 | $121.22 | $221.12M |
| Nov 9, 2025 | $0.9927 | $0.9927 | $0.9927 | $0.9927 | $169.20 | $221.11M |
| Nov 8, 2025 | $0.9926 | $0.9926 | $0.9926 | $0.9926 | $2.52K | $221.10M |
| Nov 7, 2025 | $0.9925 | $0.9925 | $0.9925 | $0.9925 | $497.85 | $221.07M |
| Nov 6, 2025 | $0.9897 | $0.9897 | $0.9897 | $0.9897 | $1.95 | $220.43M |
| Nov 5, 2025 | $0.9938 | $0.9938 | $0.9938 | $0.9938 | $2.92K | $221.35M |
| Nov 4, 2025 | $0.9938 | $0.9938 | $0.9938 | $0.9938 | $29.96 | $221.35M |
| Nov 3, 2025 | $0.9938 | $0.9938 | $0.9938 | $0.9938 | $112.03 | $221.37M |
| Nov 2, 2025 | $0.9947 | $0.9947 | $0.9947 | $0.9947 | $99.98 | $221.57M |
| Nov 1, 2025 | $0.9936 | $0.9936 | $0.9936 | $0.9936 | $991.08 | $221.30M |
| Oct 31, 2025 | $0.9938 | $0.9938 | $0.9938 | $0.9938 | $30.74 | $221.36M |
| Oct 30, 2025 | $0.9941 | $0.9941 | $0.9941 | $0.9941 | $334.68 | $221.43M |
| Oct 29, 2025 | $0.9941 | $0.9941 | $0.9941 | $0.9941 | $336.37 | $221.43M |
| Oct 28, 2025 | $0.9940 | $0.9940 | $0.9940 | $0.9940 | $58.22 | $221.40M |
| Oct 27, 2025 | $0.9940 | $0.9940 | $0.9940 | $0.9940 | $5.52K | $221.39M |
| Oct 26, 2025 | $0.9925 | $0.9925 | $0.9925 | $0.9925 | $152.73 | $221.08M |
| Oct 25, 2025 | $0.9932 | $0.9932 | $0.9932 | $0.9932 | $46.87 | $221.22M |
| Oct 24, 2025 | $0.9942 | $0.9942 | $0.9942 | $0.9942 | $754.42 | $221.44M |
| Oct 23, 2025 | $0.9941 | $0.9941 | $0.9941 | $0.9941 | $2.94K | $221.42M |
| Oct 22, 2025 | $0.9944 | $0.9944 | $0.9944 | $0.9944 | $145.19 | $221.50M |
| Oct 21, 2025 | $0.9947 | $0.9947 | $0.9947 | $0.9947 | $79.67 | $193.70M |
| Oct 20, 2025 | $0.9951 | $0.9951 | $0.9951 | $0.9951 | $50.49 | $193.78M |
| Oct 19, 2025 | $0.9952 | $0.9952 | $0.9952 | $0.9952 | $131.03 | $193.79M |
| Oct 18, 2025 | $0.9958 | $0.9958 | $0.9958 | $0.9958 | $1.08K | $193.91M |
| Oct 17, 2025 | $0.9944 | $0.9944 | $0.9944 | $0.9944 | $226.51K | $193.66M |
| Oct 16, 2025 | $0.9932 | $0.9932 | $0.9932 | $0.9932 | $101.05K | $193.40M |
| Oct 15, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $36.45 | $194.80M |
| Oct 14, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $5.21K | $194.88M |
| Oct 13, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $13.20K | $194.89M |
| Oct 12, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $37.57K | $195.13M |
| Oct 11, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $43.80K | $194.99M |
| Oct 10, 2025 | $1.0000 | $1.0000 | $1.0000 | $1.0000 | $8.87K | $194.70M |
| Oct 9, 2025 | $0.9967 | $0.9967 | $0.9967 | $0.9967 | $495.26 | $194.08M |
| Oct 8, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $961.07 | $194.62M |
| Oct 7, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.92K | $194.65M |
| Oct 6, 2025 | $0.9921 | $0.9921 | $0.9921 | $0.9921 | $18.96K | $193.13M |
| Oct 5, 2025 | $0.9913 | $0.9913 | $0.9913 | $0.9913 | $915.62 | $192.97M |
| Oct 4, 2025 | $0.9916 | $0.9916 | $0.9916 | $0.9916 | $1.71 | $193.03M |
| Oct 3, 2025 | $0.9926 | $0.9926 | $0.9926 | $0.9926 | $46.86 | $193.22M |
| Oct 2, 2025 | $0.9915 | $0.9915 | $0.9915 | $0.9915 | $5.16K | $193.01M |
| Oct 1, 2025 | $0.9912 | $0.9912 | $0.9912 | $0.9912 | $4.03 | $192.96M |
| Sep 30, 2025 | $0.9914 | $0.9914 | $0.9914 | $0.9914 | $32.62 | $193.00M |
| Sep 29, 2025 | $0.9912 | $0.9912 | $0.9912 | $0.9912 | $18.76K | $192.95M |
| Sep 28, 2025 | $0.9913 | $0.9913 | $0.9913 | $0.9913 | $160.98K | $192.98M |
| Sep 27, 2025 | $0.9909 | $0.9909 | $0.9909 | $0.9909 | $10.04K | $192.91M |
| Sep 26, 2025 | $0.9896 | $0.9896 | $0.9896 | $0.9896 | $118.70K | $192.66M |
| Sep 25, 2025 | $0.9908 | $0.9908 | $0.9908 | $0.9908 | $2.08 | $192.90M |
| Sep 24, 2025 | $0.9907 | $0.9907 | $0.9907 | $0.9907 | $2.96 | $193.87M |
| Sep 23, 2025 | $0.9912 | $0.9912 | $0.9912 | $0.9912 | $13.10 | $193.97M |
| Sep 22, 2025 | $0.9909 | $0.9909 | $0.9909 | $0.9909 | $2.61 | $193.93M |
| Sep 21, 2025 | $0.9910 | $0.9910 | $0.9910 | $0.9910 | $3.20K | $193.94M |
| Sep 20, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $1.00 | $195.65M |
| Sep 19, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $3.00 | $198.65M |
| Sep 18, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $3.00 | $198.65M |
| Sep 17, 2025 | $0.9914 | $0.9914 | $0.9914 | $0.9914 | $99.99K | $197.00M |
| Sep 16, 2025 | $0.9895 | $0.9895 | $0.9895 | $0.9895 | $2.18 | $193.21M |
| Sep 15, 2025 | $0.9905 | $0.9905 | $0.9905 | $0.9905 | $5.10K | $193.42M |
| Sep 14, 2025 | $0.9899 | $0.9899 | $0.9899 | $0.9899 | $107.74K | $193.28M |
| Sep 13, 2025 | $0.9959 | $0.9959 | $0.9959 | $0.9959 | $340.89 | $194.48M |
| Sep 12, 2025 | $0.9910 | $0.9910 | $0.9910 | $0.9910 | $2.15K | $193.51M |
| Sep 11, 2025 | $0.9910 | $0.9910 | $0.9910 | $0.9910 | $7.73K | $224.24M |
| Sep 10, 2025 | $0.9918 | $0.9918 | $0.9918 | $0.9918 | $275.45K | $224.40M |
| Sep 9, 2025 | $0.9904 | $0.9904 | $0.9904 | $0.9904 | $114.93K | $224.10M |
| Sep 8, 2025 | $0.9914 | $0.9914 | $0.9914 | $0.9914 | $119.13K | $224.33M |
| Sep 7, 2025 | $0.9919 | $0.9919 | $0.9919 | $0.9919 | $21.86K | $224.47M |
| Sep 6, 2025 | $0.9925 | $0.9925 | $0.9925 | $0.9925 | $218.56K | $224.63M |
| Sep 5, 2025 | $0.9934 | $0.9934 | $0.9934 | $0.9934 | $45.39K | $224.86M |
| Sep 4, 2025 | $0.9949 | $0.9949 | $0.9949 | $0.9949 | $70.37K | $225.21M |
| Sep 3, 2025 | $0.9938 | $0.9938 | $0.9938 | $0.9938 | $34.82K | $224.97M |
| Sep 2, 2025 | $0.9938 | $0.9938 | $0.9938 | $0.9938 | $28.03K | $224.98M |
| Sep 1, 2025 | $0.9937 | $0.9937 | $0.9937 | $0.9937 | $38.52K | $224.99M |
| Aug 31, 2025 | $0.9937 | $0.9937 | $0.9937 | $0.9937 | $20.62K | $225.00M |
| Aug 30, 2025 | $0.9933 | $0.9933 | $0.9933 | $0.9933 | $27.44 | $213.07M |
| Aug 29, 2025 | $0.9943 | $0.9943 | $0.9943 | $0.9943 | $7.13K | $213.28M |
| Aug 28, 2025 | $0.9933 | $0.9933 | $0.9933 | $0.9933 | $234.87 | $213.07M |
| Aug 27, 2025 | $0.9934 | $0.9934 | $0.9934 | $0.9934 | $11.76K | $209.25M |
| Aug 26, 2025 | $0.9944 | $0.9944 | $0.9944 | $0.9944 | $208.23 | $209.48M |
| Aug 25, 2025 | $0.9932 | $0.9932 | $0.9932 | $0.9932 | $58.83 | $209.21M |
| Aug 24, 2025 | $0.9930 | $0.9930 | $0.9930 | $0.9930 | $111.39 | $209.17M |
| Aug 23, 2025 | $0.9931 | $0.9931 | $0.9931 | $0.9931 | $2.52K | $209.18M |
| Aug 22, 2025 | $0.9932 | $0.9932 | $0.9932 | $0.9932 | $5.52K | $209.21M |
| Aug 21, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $107.53 | $210.55M |
| Aug 20, 2025 | $0.9937 | $0.9937 | $0.9937 | $0.9937 | $1.64K | $209.31M |
| Aug 19, 2025 | $0.9940 | $0.9940 | $0.9940 | $0.9940 | $16.21K | $209.39M |
| Aug 18, 2025 | $0.9957 | $0.9957 | $0.9957 | $0.9957 | $143.19 | $209.75M |
| Aug 17, 2025 | $0.9943 | $0.9943 | $0.9943 | $0.9943 | $15.13K | $209.45M |
| Aug 16, 2025 | $0.9945 | $0.9945 | $0.9945 | $0.9945 | $1.08K | $209.49M |
| Aug 15, 2025 | $0.9946 | $0.9946 | $0.9946 | $0.9946 | $206.61K | $209.51M |
| Aug 14, 2025 | $0.9947 | $0.9947 | $0.9947 | $0.9947 | $49.06K | $209.54M |
| Aug 13, 2025 | $0.9948 | $0.9948 | $0.9948 | $0.9948 | $40.81K | $209.23M |
| Aug 12, 2025 | $0.9943 | $0.9943 | $0.9943 | $0.9943 | $7.63K | $209.18M |
| Aug 11, 2025 | $0.9954 | $0.9954 | $0.9954 | $0.9954 | $16.05K | $209.37M |
| Aug 10, 2025 | $0.9941 | $0.9941 | $0.9941 | $0.9941 | $46.91K | $209.15M |
| Aug 9, 2025 | $0.9945 | $0.9945 | $0.9945 | $0.9945 | $12.84K | $209.21M |
| Aug 8, 2025 | $0.9948 | $0.9948 | $0.9948 | $0.9948 | $32.37K | $209.26M |
| Aug 7, 2025 | $0.9951 | $0.9951 | $0.9951 | $0.9951 | $12.55K | $209.33M |
| Aug 6, 2025 | $0.9949 | $0.9949 | $0.9949 | $0.9949 | $216.86 | $209.30M |
| Aug 5, 2025 | $0.9951 | $0.9951 | $0.9951 | $0.9951 | $268.01 | $209.33M |
| Aug 4, 2025 | $0.9952 | $0.9952 | $0.9952 | $0.9952 | $45.98K | $211.32M |
| Aug 3, 2025 | $0.9954 | $0.9954 | $0.9954 | $0.9954 | $58.37K | $211.36M |
| Aug 2, 2025 | $0.9884 | $0.9884 | $0.9884 | $0.9884 | $174.89 | $209.91M |
| Aug 1, 2025 | $0.9943 | $0.9943 | $0.9943 | $0.9943 | $63.86K | $211.17M |
| Jul 31, 2025 | $0.9836 | $0.9836 | $0.9836 | $0.9836 | $42.30 | $208.89M |
| Jul 30, 2025 | $0.9839 | $0.9839 | $0.9839 | $0.9839 | $303.81 | $208.93M |
| Jul 29, 2025 | $0.9847 | $0.9847 | $0.9847 | $0.9847 | $84.31 | $209.13M |
| Jul 28, 2025 | $0.9908 | $0.9908 | $0.9908 | $0.9908 | $4.32K | $207.91M |
| Jul 27, 2025 | $0.9910 | $0.9910 | $0.9910 | $0.9910 | $22.01K | $207.94M |
| Jul 26, 2025 | $0.9914 | $0.9914 | $0.9914 | $0.9914 | $174.84K | $208.03M |
| Jul 25, 2025 | $0.9875 | $0.9875 | $0.9875 | $0.9875 | $260.85 | $212.11M |
| Jul 24, 2025 | $0.9889 | $0.9889 | $0.9889 | $0.9889 | $21.92K | $212.41M |
| Jul 23, 2025 | $0.9920 | $0.9920 | $0.9920 | $0.9920 | $13.74K | $197.28M |
| Jul 22, 2025 | $0.9883 | $0.9883 | $0.9883 | $0.9883 | $5.21K | $196.54M |
| Jul 21, 2025 | $0.9897 | $0.9897 | $0.9897 | $0.9897 | $10.44K | $196.80M |
| Jul 20, 2025 | $0.9863 | $0.9863 | $0.9863 | $0.9863 | $605.64 | $196.13M |
| Jul 19, 2025 | $0.9811 | $0.9811 | $0.9811 | $0.9811 | $270.45 | $195.11M |
| Jul 18, 2025 | $0.9807 | $0.9807 | $0.9807 | $0.9807 | $276.55 | $195.01M |
| Jul 17, 2025 | $0.9810 | $0.9810 | $0.9810 | $0.9810 | $125.41 | $195.08M |
| Jul 16, 2025 | $0.9820 | $0.9820 | $0.9820 | $0.9820 | $60.71 | $195.37M |
| Jul 15, 2025 | $0.9827 | $0.9827 | $0.9827 | $0.9827 | $405.50 | $195.53M |
| Jul 14, 2025 | $0.9855 | $0.9855 | $0.9855 | $0.9855 | $58.23 | $196.09M |
| Jul 13, 2025 | $0.9926 | $0.9926 | $0.9926 | $0.9926 | $883.87 | $197.49M |
| Jul 12, 2025 | $0.9931 | $0.9931 | $0.9931 | $0.9931 | $20.81K | $197.60M |
| Jul 11, 2025 | $0.9929 | $0.9929 | $0.9929 | $0.9929 | $20.31K | $197.54M |
| Jul 10, 2025 | $0.9912 | $0.9912 | $0.9912 | $0.9912 | $47.77 | $187.76M |
| Jul 9, 2025 | $0.9917 | $0.9917 | $0.9917 | $0.9917 | $466.71K | $187.85M |
| Jul 8, 2025 | $0.9908 | $0.9908 | $0.9908 | $0.9908 | $122.53 | $187.67M |
| Jul 7, 2025 | $0.9934 | $0.9934 | $0.9934 | $0.9934 | $9.21K | $188.14M |
| Jul 6, 2025 | $0.9946 | $0.9946 | $0.9946 | $0.9946 | $7.39K | $188.38M |
| Jul 5, 2025 | $0.9936 | $0.9936 | $0.9936 | $0.9936 | $93.51K | $188.19M |
| Jul 4, 2025 | $0.9931 | $0.9931 | $0.9931 | $0.9931 | $41.22K | $188.09M |
| Jul 3, 2025 | $0.9925 | $0.9925 | $0.9925 | $0.9925 | $77.94K | $187.98M |
| Jul 2, 2025 | $0.9946 | $0.9946 | $0.9946 | $0.9946 | $17.46K | $188.37M |
| Jul 1, 2025 | $0.9939 | $0.9939 | $0.9939 | $0.9939 | $12.34K | $186.02M |
| Jun 30, 2025 | $0.9951 | $0.9951 | $0.9951 | $0.9951 | $389.83 | $186.25M |
| Jun 29, 2025 | $0.9944 | $0.9944 | $0.9944 | $0.9944 | $4.36K | $186.13M |
| Jun 28, 2025 | $0.9953 | $0.9953 | $0.9953 | $0.9953 | $12.64K | $186.29M |
| Jun 27, 2025 | $0.9942 | $0.9942 | $0.9942 | $0.9942 | $21.54K | $187.77M |
| Jun 26, 2025 | $0.9955 | $0.9955 | $0.9955 | $0.9955 | $2.26K | $188.03M |
| Jun 25, 2025 | $0.9955 | $0.9955 | $0.9955 | $0.9955 | $32.89K | $188.03M |
| Jun 24, 2025 | $0.9963 | $0.9963 | $0.9963 | $0.9963 | $77.72K | $189.23M |
| Jun 23, 2025 | $0.9897 | $0.9897 | $0.9897 | $0.9897 | $221.78 | $187.95M |
| Jun 22, 2025 | $0.9978 | $0.9978 | $0.9978 | $0.9978 | $15.92K | $189.49M |
| Jun 21, 2025 | $0.9979 | $0.9979 | $0.9979 | $0.9979 | $6.20K | $190.13M |
| Jun 20, 2025 | $0.9981 | $0.9981 | $0.9981 | $0.9981 | $243.03K | $190.15M |
| Jun 19, 2025 | $0.9924 | $0.9924 | $0.9924 | $0.9924 | $576.68 | $189.02M |
| Jun 18, 2025 | $0.9920 | $0.9920 | $0.9920 | $0.9920 | $1.14K | $188.95M |
| Jun 17, 2025 | $0.9926 | $0.9926 | $0.9926 | $0.9926 | $97.80 | $193.29M |
| Jun 16, 2025 | $0.9928 | $0.9928 | $0.9928 | $0.9928 | $69.32 | $193.33M |
| Jun 15, 2025 | $0.9932 | $0.9932 | $0.9932 | $0.9932 | $66.37 | $193.41M |
| Jun 14, 2025 | $0.9936 | $0.9936 | $0.9936 | $0.9936 | $44.30 | $193.47M |
| Jun 13, 2025 | $0.9918 | $0.9918 | $0.9918 | $0.9918 | $16.59K | $193.13M |
| Jun 12, 2025 | $0.9939 | $0.9939 | $0.9939 | $0.9939 | $165.37 | $193.54M |
| Jun 11, 2025 | $0.9946 | $0.9946 | $0.9946 | $0.9946 | $153.44 | $193.67M |
| Jun 10, 2025 | $0.9951 | $0.9951 | $0.9951 | $0.9951 | $859.52 | $193.79M |
| Jun 9, 2025 | $0.9953 | $0.9953 | $0.9953 | $0.9953 | $145.32 | $193.81M |
| Jun 8, 2025 | $0.9954 | $0.9954 | $0.9954 | $0.9954 | $1.63K | $193.81M |
| Jun 7, 2025 | $0.9955 | $0.9955 | $0.9955 | $0.9955 | $120.36 | $193.84M |
| Jun 6, 2025 | $0.9932 | $0.9932 | $0.9932 | $0.9932 | $29.47K | $193.39M |
| Jun 5, 2025 | $0.9955 | $0.9955 | $0.9955 | $0.9955 | $550.94 | $193.83M |
| Jun 4, 2025 | $0.9956 | $0.9956 | $0.9956 | $0.9956 | $1.14K | $201.08M |
| Jun 3, 2025 | $0.9955 | $0.9955 | $0.9955 | $0.9955 | $31.07K | $201.06M |
| Jun 2, 2025 | $0.9966 | $0.9966 | $0.9966 | $0.9966 | $7.01K | $201.23M |
| Jun 1, 2025 | $0.9935 | $0.9935 | $0.9935 | $0.9935 | $1.48K | $200.62M |
| May 31, 2025 | $0.9955 | $0.9955 | $0.9955 | $0.9955 | $2.88K | $201.02M |
| May 30, 2025 | $0.9934 | $0.9934 | $0.9934 | $0.9934 | $476.46K | $200.60M |
| May 29, 2025 | $0.9933 | $0.9933 | $0.9933 | $0.9933 | $472.53K | $200.58M |
| May 28, 2025 | $0.9937 | $0.9937 | $0.9937 | $0.9937 | $979.09K | $200.65M |
| May 27, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $100.58K | $201.56M |
| May 26, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $576.40 | $201.57M |
| May 25, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $26.31K | $201.57M |
| May 24, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $439.41K | $202.07M |
| May 23, 2025 | $0.9987 | $0.9987 | $0.9987 | $0.9987 | $17.95K | $202.10M |
| May 22, 2025 | $0.9989 | $0.9989 | $0.9989 | $0.9989 | $337.61K | $202.15M |
| May 21, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $364.06K | $202.36M |
| May 20, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $68.60K | $202.66M |
| May 19, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $41.81K | $209.71M |
| May 18, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $25.05K | $209.94M |