USDM
USDM
Rank #1520
$1.02
Updated 8 days ago
Market Cap
$13.58M
24h Volume
$434.02K
Avg Volume (6m)
$400.42K
24h High/Low
$1.05
$1.01
$1.01
Price Chart
Categories & Chains
Categories
Stablecoins
USD Stablecoin
Fiat-backed Stablecoin
Cardano Ecosystem
Chains
Cardano
c48cbb3d5e57ed56e...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $1.02 | $1.05 | $1.01 | $1.02 | $434.02K | $13.58M |
| Nov 10, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $489.28K | $13.62M |
| Nov 9, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $413.29K | $13.79M |
| Nov 8, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $735.52K | $13.64M |
| Nov 7, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $565.16K | $13.47M |
| Nov 6, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $754.40K | $13.53M |
| Nov 5, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $2.33M | $13.46M |
| Nov 4, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $936.89K | $13.44M |
| Nov 3, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $393.27K | $13.65M |
| Nov 2, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $279.01K | $13.68M |
| Nov 1, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $459.56K | $13.61M |
| Oct 31, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $1.17M | $13.30M |
| Oct 30, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $533.94K | $13.41M |
| Oct 29, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $391.90K | $13.48M |
| Oct 28, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $362.95K | $13.65M |
| Oct 27, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $318.06K | $13.71M |
| Oct 26, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $268.42K | $13.85M |
| Oct 25, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $343.00K | $13.65M |
| Oct 24, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $481.76K | $13.53M |
| Oct 23, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $588.85K | $13.42M |
| Oct 22, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $624.96K | $13.30M |
| Oct 21, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $320.88K | $13.58M |
| Oct 20, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $680.48K | $13.26M |
| Oct 19, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $332.29K | $13.62M |
| Oct 18, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $845.40K | $13.39M |
| Oct 17, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $741.93K | $13.40M |
| Oct 16, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $605.19K | $13.43M |
| Oct 15, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $771.20K | $13.38M |
| Oct 14, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $551.41K | $13.38M |
| Oct 13, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $782.10K | $13.45M |
| Oct 12, 2025 | $0.9899 | $0.9899 | $0.9899 | $0.9899 | $2.16M | $13.07M |
| Oct 11, 2025 | $0.9289 | $0.9289 | $0.9289 | $0.9289 | $1.38M | $12.29M |
| Oct 10, 2025 | $0.9950 | $0.9950 | $0.9950 | $0.9950 | $154.67K | $13.14M |
| Oct 9, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $197.73K | $13.32M |
| Oct 8, 2025 | $0.9846 | $0.9846 | $0.9846 | $0.9846 | $222.83K | $13.02M |
| Oct 7, 2025 | $0.9979 | $0.9979 | $0.9979 | $0.9979 | $165.65K | $13.18M |
| Oct 6, 2025 | $0.9924 | $0.9924 | $0.9924 | $0.9924 | $248.83K | $13.10M |
| Oct 5, 2025 | $0.9849 | $0.9849 | $0.9849 | $0.9849 | $166.83K | $13.01M |
| Oct 4, 2025 | $0.9904 | $0.9904 | $0.9904 | $0.9904 | $273.63K | $13.08M |
| Oct 3, 2025 | $0.9914 | $0.9914 | $0.9914 | $0.9914 | $214.04K | $13.07M |
| Oct 2, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $348.06K | $13.28M |
| Oct 1, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $138.37K | $13.36M |
| Sep 30, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $121.59K | $13.14M |
| Sep 29, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $239.73K | $13.25M |
| Sep 28, 2025 | $0.9875 | $0.9875 | $0.9875 | $0.9875 | $99.50K | $13.04M |
| Sep 27, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $307.85K | $13.22M |
| Sep 26, 2025 | $0.9885 | $0.9885 | $0.9885 | $0.9885 | $706.85K | $13.02M |
| Sep 25, 2025 | $0.9812 | $0.9812 | $0.9812 | $0.9812 | $300.47K | $12.96M |
| Sep 24, 2025 | $0.9852 | $0.9852 | $0.9852 | $0.9852 | $309.19K | $13.03M |
| Sep 23, 2025 | $0.9844 | $0.9844 | $0.9844 | $0.9844 | $693.21K | $13.00M |
| Sep 22, 2025 | $0.9890 | $0.9890 | $0.9890 | $0.9890 | $132.87K | $13.06M |
| Sep 21, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $47.08K | $13.25M |
| Sep 20, 2025 | $0.9973 | $0.9973 | $0.9973 | $0.9973 | $262.59K | $13.17M |
| Sep 19, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $324.00K | $13.42M |
| Sep 18, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $382.48K | $13.30M |
| Sep 17, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $88.63K | $0.00 |
| Sep 16, 2025 | $0.9889 | $0.9889 | $0.9889 | $0.9889 | $435.79K | $0.00 |
| Sep 15, 2025 | $0.9929 | $0.9929 | $0.9929 | $0.9929 | $433.47K | $0.00 |
| Sep 14, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $656.93K | $0.00 |
| Sep 13, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $308.15K | $0.00 |
| Sep 12, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $193.86K | $0.00 |
| Sep 11, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $319.08K | $0.00 |
| Sep 10, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $284.46K | $0.00 |
| Sep 9, 2025 | $0.9971 | $0.9971 | $0.9971 | $0.9971 | $146.57K | $0.00 |
| Sep 8, 2025 | $0.9958 | $0.9958 | $0.9958 | $0.9958 | $73.03K | $0.00 |
| Sep 7, 2025 | $0.9792 | $0.9792 | $0.9792 | $0.9792 | $113.32K | $0.00 |
| Sep 6, 2025 | $0.9798 | $0.9798 | $0.9798 | $0.9798 | $217.96K | $0.00 |
| Sep 5, 2025 | $0.9879 | $0.9879 | $0.9879 | $0.9879 | $225.34K | $0.00 |
| Sep 4, 2025 | $0.9972 | $0.9972 | $0.9972 | $0.9972 | $196.38K | $0.00 |
| Sep 3, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $435.15K | $0.00 |
| Sep 2, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $401.91K | $0.00 |
| Sep 1, 2025 | $0.9894 | $0.9894 | $0.9894 | $0.9894 | $72.16K | $0.00 |
| Aug 31, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $307.67K | $0.00 |
| Aug 30, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $403.42K | $0.00 |
| Aug 29, 2025 | $0.9979 | $0.9979 | $0.9979 | $0.9979 | $236.99K | $0.00 |
| Aug 28, 2025 | $0.9971 | $0.9971 | $0.9971 | $0.9971 | $254.45K | $0.00 |
| Aug 27, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $439.35K | $0.00 |
| Aug 26, 2025 | $0.9857 | $0.9857 | $0.9857 | $0.9857 | $735.41K | $0.00 |
| Aug 25, 2025 | $0.9964 | $0.9964 | $0.9964 | $0.9964 | $508.79K | $0.00 |
| Aug 24, 2025 | $0.9976 | $0.9976 | $0.9976 | $0.9976 | $200.71K | $0.00 |
| Aug 23, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $845.55K | $0.00 |
| Aug 22, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $210.12K | $0.00 |
| Aug 21, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $429.79K | $0.00 |
| Aug 20, 2025 | $0.9856 | $0.9856 | $0.9856 | $0.9856 | $704.02K | $0.00 |
| Aug 19, 2025 | $0.9994 | $0.9994 | $0.9994 | $0.9994 | $645.82K | $0.00 |
| Aug 18, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $821.95K | $0.00 |
| Aug 17, 2025 | $0.9978 | $0.9978 | $0.9978 | $0.9978 | $577.31K | $0.00 |
| Aug 16, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $605.63K | $0.00 |
| Aug 15, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.78M | $0.00 |
| Aug 14, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $593.60K | $0.00 |
| Aug 13, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $422.06K | $0.00 |
| Aug 12, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $349.99K | $0.00 |
| Aug 11, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $235.84K | $0.00 |
| Aug 10, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $141.48K | $0.00 |
| Aug 9, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $243.12K | $0.00 |
| Aug 8, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $321.15K | $0.00 |
| Aug 7, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $569.77K | $0.00 |
| Aug 6, 2025 | $0.9837 | $0.9837 | $0.9837 | $0.9837 | $475.50K | $0.00 |
| Aug 5, 2025 | $0.9922 | $0.9922 | $0.9922 | $0.9922 | $358.07K | $0.00 |
| Aug 4, 2025 | $0.9983 | $0.9983 | $0.9983 | $0.9983 | $139.73K | $0.00 |
| Aug 3, 2025 | $0.9920 | $0.9920 | $0.9920 | $0.9920 | $339.95K | $0.00 |
| Aug 2, 2025 | $0.9914 | $0.9914 | $0.9914 | $0.9914 | $598.53K | $0.00 |
| Aug 1, 2025 | $0.9886 | $0.9886 | $0.9886 | $0.9886 | $276.87K | $0.00 |
| Jul 31, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $463.22K | $0.00 |
| Jul 30, 2025 | $0.9990 | $0.9990 | $0.9990 | $0.9990 | $371.14K | $0.00 |
| Jul 29, 2025 | $0.9838 | $0.9838 | $0.9838 | $0.9838 | $355.67K | $0.00 |
| Jul 28, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $96.68K | $0.00 |
| Jul 27, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $214.43K | $0.00 |
| Jul 26, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $835.52K | $0.00 |
| Jul 25, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $923.48K | $0.00 |
| Jul 24, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $601.09K | $0.00 |
| Jul 23, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $867.05K | $0.00 |
| Jul 22, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $780.24K | $0.00 |
| Jul 21, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $788.99K | $0.00 |
| Jul 20, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $169.78K | $0.00 |
| Jul 19, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $879.05K | $0.00 |
| Jul 18, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $878.98K | $0.00 |
| Jul 17, 2025 | $0.9978 | $0.9978 | $0.9978 | $0.9978 | $326.93K | $0.00 |
| Jul 16, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $419.08K | $0.00 |
| Jul 15, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $373.69K | $0.00 |
| Jul 14, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $185.23K | $0.00 |
| Jul 13, 2025 | $0.9892 | $0.9892 | $0.9892 | $0.9892 | $207.48K | $0.00 |
| Jul 12, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $736.08K | $0.00 |
| Jul 11, 2025 | $0.9948 | $0.9948 | $0.9948 | $0.9948 | $233.17K | $0.00 |
| Jul 10, 2025 | $0.9888 | $0.9888 | $0.9888 | $0.9888 | $144.63K | $0.00 |
| Jul 9, 2025 | $0.9860 | $0.9860 | $0.9860 | $0.9860 | $69.50K | $0.00 |
| Jul 8, 2025 | $0.9703 | $0.9703 | $0.9703 | $0.9703 | $134.87K | $0.00 |
| Jul 7, 2025 | $0.9741 | $0.9741 | $0.9741 | $0.9741 | $108.85K | $0.00 |
| Jul 6, 2025 | $0.9751 | $0.9751 | $0.9751 | $0.9751 | $60.06K | $0.00 |
| Jul 5, 2025 | $0.9801 | $0.9801 | $0.9801 | $0.9801 | $140.44K | $0.00 |
| Jul 4, 2025 | $0.9942 | $0.9942 | $0.9942 | $0.9942 | $212.34K | $0.00 |
| Jul 3, 2025 | $0.9918 | $0.9918 | $0.9918 | $0.9918 | $235.36K | $0.00 |
| Jul 2, 2025 | $0.9788 | $0.9788 | $0.9788 | $0.9788 | $138.46K | $0.00 |
| Jul 1, 2025 | $0.9785 | $0.9785 | $0.9785 | $0.9785 | $154.10K | $0.00 |
| Jun 30, 2025 | $0.9812 | $0.9812 | $0.9812 | $0.9812 | $90.65K | $0.00 |
| Jun 29, 2025 | $0.9818 | $0.9818 | $0.9818 | $0.9818 | $63.03K | $0.00 |
| Jun 28, 2025 | $0.9805 | $0.9805 | $0.9805 | $0.9805 | $146.02K | $0.00 |
| Jun 27, 2025 | $0.9702 | $0.9702 | $0.9702 | $0.9702 | $211.11K | $0.00 |
| Jun 26, 2025 | $0.9810 | $0.9810 | $0.9810 | $0.9810 | $157.09K | $0.00 |
| Jun 25, 2025 | $0.9908 | $0.9908 | $0.9908 | $0.9908 | $233.18K | $0.00 |
| Jun 24, 2025 | $0.9916 | $0.9916 | $0.9916 | $0.9916 | $359.04K | $0.00 |
| Jun 23, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.10M | $0.00 |
| Jun 22, 2025 | $0.9898 | $0.9898 | $0.9898 | $0.9898 | $164.09K | $0.00 |
| Jun 21, 2025 | $0.9880 | $0.9880 | $0.9880 | $0.9880 | $421.72K | $0.00 |
| Jun 20, 2025 | $0.9886 | $0.9886 | $0.9886 | $0.9886 | $103.33K | $0.00 |
| Jun 19, 2025 | $0.9857 | $0.9857 | $0.9857 | $0.9857 | $296.69K | $0.00 |
| Jun 18, 2025 | $0.9875 | $0.9875 | $0.9875 | $0.9875 | $406.49K | $0.00 |
| Jun 17, 2025 | $0.9738 | $0.9738 | $0.9738 | $0.9738 | $168.53K | $0.00 |
| Jun 16, 2025 | $0.9798 | $0.9798 | $0.9798 | $0.9798 | $186.57K | $0.00 |
| Jun 15, 2025 | $0.9734 | $0.9734 | $0.9734 | $0.9734 | $231.78K | $0.00 |
| Jun 14, 2025 | $0.9884 | $0.9884 | $0.9884 | $0.9884 | $638.13K | $0.00 |
| Jun 13, 2025 | $0.9766 | $0.9766 | $0.9766 | $0.9766 | $268.83K | $0.00 |
| Jun 12, 2025 | $0.9812 | $0.9812 | $0.9812 | $0.9812 | $327.05K | $0.00 |
| Jun 11, 2025 | $0.9945 | $0.9945 | $0.9945 | $0.9945 | $244.44K | $0.00 |
| Jun 10, 2025 | $0.9973 | $0.9973 | $0.9973 | $0.9973 | $245.09K | $0.00 |
| Jun 9, 2025 | $0.9825 | $0.9825 | $0.9825 | $0.9825 | $63.74K | $0.00 |
| Jun 8, 2025 | $0.9788 | $0.9788 | $0.9788 | $0.9788 | $41.48K | $0.00 |
| Jun 7, 2025 | $0.9839 | $0.9839 | $0.9839 | $0.9839 | $206.72K | $0.00 |
| Jun 6, 2025 | $0.9686 | $0.9686 | $0.9686 | $0.9686 | $460.46K | $0.00 |
| Jun 5, 2025 | $0.9764 | $0.9764 | $0.9764 | $0.9764 | $247.14K | $0.00 |
| Jun 4, 2025 | $0.9897 | $0.9897 | $0.9897 | $0.9897 | $91.35K | $0.00 |
| Jun 3, 2025 | $0.9958 | $0.9958 | $0.9958 | $0.9958 | $191.52K | $0.00 |
| Jun 2, 2025 | $0.9822 | $0.9822 | $0.9822 | $0.9822 | $224.50K | $0.00 |
| Jun 1, 2025 | $0.9678 | $0.9678 | $0.9678 | $0.9678 | $462.54K | $0.00 |
| May 31, 2025 | $0.9852 | $0.9852 | $0.9852 | $0.9852 | $391.26K | $0.00 |
| May 30, 2025 | $0.9815 | $0.9815 | $0.9815 | $0.9815 | $214.36K | $0.00 |
| May 29, 2025 | $0.9888 | $0.9888 | $0.9888 | $0.9888 | $115.27K | $0.00 |
| May 28, 2025 | $0.9800 | $0.9800 | $0.9800 | $0.9800 | $113.74K | $0.00 |
| May 27, 2025 | $0.9810 | $0.9810 | $0.9810 | $0.9810 | $73.08K | $0.00 |
| May 26, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $225.92K | $0.00 |
| May 25, 2025 | $0.9767 | $0.9767 | $0.9767 | $0.9767 | $215.31K | $0.00 |
| May 24, 2025 | $0.9795 | $0.9795 | $0.9795 | $0.9795 | $446.24K | $0.00 |
| May 23, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $186.77K | $0.00 |
| May 22, 2025 | $0.9961 | $0.9961 | $0.9961 | $0.9961 | $407.74K | $0.00 |
| May 21, 2025 | $0.9912 | $0.9912 | $0.9912 | $0.9912 | $211.67K | $0.00 |
| May 20, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $334.84K | $0.00 |
| May 19, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $314.31K | $0.00 |