Falcon USD (USDF) Kursverlauf 2025

In 2025, Falcon USD opened at $0.9945 and closed the year at $0.9968, a change of +0.23%. The highest price was $1.0006 and the lowest $0.9937.

Datum	Eröffnung	Hoch	Tief	Schluss	Änderung	Volumen	Marktkapitalisierung
Dec 31, 2025	$0.9972	—	—	$0.9968	0.05%	$463,475	$2,162,105,453
Dec 30, 2025	$0.9976	—	—	$0.9972	0.04%	$388,570	$2,163,488,460
Dec 29, 2025	$0.9975	—	—	$0.9976	0.01%	$575,294	$2,221,090,791
Dec 28, 2025	$0.9980	—	—	$0.9975	0.05%	$363,360	$2,222,755,017
Dec 27, 2025	$0.9981	—	—	$0.9980	0.01%	$324,131	$2,220,527,567
Dec 26, 2025	$0.9979	—	—	$0.9981	0.02%	$839,094	$2,219,828,749
Dec 25, 2025	$0.9976	—	—	$0.9979	0.03%	$2,527,624	$2,222,492,319
Dec 24, 2025	$0.9970	—	—	$0.9976	0.06%	$1,098,698	$2,220,473,568
Dec 23, 2025	$0.9982	—	—	$0.9970	0.12%	$1,860,003	$2,217,372,962
Dec 22, 2025	$0.9978	—	—	$0.9982	0.04%	$935,017	$2,219,419,590
Dec 21, 2025	$0.9988	—	—	$0.9978	0.10%	$648,661	$2,217,375,408
Dec 20, 2025	$0.9979	—	—	$0.9988	0.09%	$970,736	$2,220,164,649
Dec 19, 2025	$0.9981	—	—	$0.9979	0.03%	$2,576,338	$2,217,944,818
Dec 18, 2025	$0.9985	—	—	$0.9981	0.03%	$2,780,241	$2,216,565,115
Dec 17, 2025	$0.9987	—	—	$0.9985	0.02%	$1,470,648	$2,218,115,487
Dec 16, 2025	$0.9990	—	—	$0.9987	0.04%	$5,599,472	$2,217,621,259
Dec 15, 2025	$0.9986	—	—	$0.9990	0.04%	$878,200	$2,217,112,195
Dec 14, 2025	$0.9989	—	—	$0.9986	0.03%	$855,032	$2,216,575,615
Dec 13, 2025	$0.9992	—	—	$0.9989	0.03%	$1,032,955	$2,217,003,614
Dec 12, 2025	$0.9985	—	—	$0.9992	0.07%	$2,967,160	$2,217,790,282
Dec 11, 2025	$0.9994	—	—	$0.9985	0.09%	$440,589	$2,216,722,615
Dec 10, 2025	$0.9992	—	—	$0.9994	0.02%	$1,664,024	$2,187,330,409
Dec 9, 2025	$0.9992	—	—	$0.9992	0.00%	$380,301	$2,188,114,601
Dec 8, 2025	$0.9992	—	—	$0.9992	0.00%	$864,493	$2,187,531,585
Dec 7, 2025	$0.9987	—	—	$0.9992	0.04%	$1,378,417	$2,188,091,681
Dec 6, 2025	$0.9991	—	—	$0.9987	0.04%	$4,886,456	$2,187,344,996
Dec 5, 2025	$0.9992	—	—	$0.9991	0.01%	$313,908	$2,188,879,042
Dec 4, 2025	$0.9985	—	—	$0.9992	0.08%	$435,937	$2,188,091,040
Dec 3, 2025	$0.9987	—	—	$0.9985	0.02%	$615,836	$2,189,890,114
Dec 2, 2025	$0.9982	—	—	$0.9987	0.05%	$1,614,999	$2,184,366,710
Dec 1, 2025	$0.9993	—	—	$0.9982	0.12%	$296,773	$2,187,007,839
Nov 30, 2025	$0.9995	—	—	$0.9993	0.02%	$741,818	$2,186,956,307
Nov 29, 2025	$0.9975	—	—	$0.9995	0.21%	$1,689,371	$2,183,634,006
Nov 28, 2025	$0.9988	—	—	$0.9975	0.13%	$2,461,649	$2,184,519,319
Nov 27, 2025	$0.9976	—	—	$0.9988	0.12%	$1,136,594	$2,185,904,048
Nov 26, 2025	$0.9986	—	—	$0.9976	0.11%	$1,155,043	$2,183,957,424
Nov 25, 2025	$1.0002	—	—	$0.9986	0.16%	$584,013	$2,186,831,953
Nov 24, 2025	$0.9988	—	—	$1.0002	0.14%	$2,817,822	$2,189,299,995
Nov 23, 2025	$0.9975	—	—	$0.9988	0.12%	$1,118,755	$2,185,435,877
Nov 22, 2025	$0.9963	—	—	$0.9975	0.13%	$4,288,833	$2,183,342,967
Nov 21, 2025	$0.9982	—	—	$0.9963	0.19%	$1,746,984	$2,181,310,428
Nov 20, 2025	$0.9978	—	—	$0.9982	0.04%	$3,520,726	$2,179,073,557
Nov 19, 2025	$0.9977	—	—	$0.9978	0.00%	$2,648,548	$2,160,949,788
Nov 18, 2025	$0.9977	—	—	$0.9977	0.00%	$933,749	$2,107,083,074
Nov 17, 2025	$0.9999	—	—	$0.9977	0.21%	$441,356	$2,107,602,145
Nov 16, 2025	$0.9989	—	—	$0.9999	0.09%	$889,743	$2,104,861,066
Nov 15, 2025	$0.9993	—	—	$0.9989	0.04%	$6,878,741	$2,110,017,326
Nov 14, 2025	$1.0006	—	—	$0.9993	0.13%	$1,655,044	$2,110,066,723
Nov 13, 2025	$1.0006	—	—	$1.0006	0.01%	$1,320,842	$2,113,432,645
Nov 12, 2025	$1.0003	—	—	$1.0006	0.03%	$2,298,752	$2,110,388,411
Nov 11, 2025	$1.0005	—	—	$1.0003	0.02%	$7,965,839	$2,107,601,758
Nov 10, 2025	$0.9984	—	—	$1.0005	0.21%	$3,745,032	$2,110,562,489
Nov 9, 2025	$0.9990	—	—	$0.9984	0.06%	$5,157,151	$2,106,086,214
Nov 8, 2025	$0.9984	—	—	$0.9990	0.07%	$77,638,231	$2,108,245,801
Nov 7, 2025	$0.9991	—	—	$0.9984	0.07%	$7,283,467	$2,105,758,959
Nov 6, 2025	$0.9978	—	—	$0.9991	0.13%	$4,212,155	$2,107,260,378
Nov 5, 2025	$0.9965	—	—	$0.9978	0.13%	$50,097,562	$2,119,248,984
Nov 4, 2025	$0.9963	—	—	$0.9965	0.02%	$6,895,048	$2,117,190,709
Nov 3, 2025	$0.9949	—	—	$0.9963	0.14%	$2,157,050	$2,117,551,054
Nov 2, 2025	$0.9944	—	—	$0.9949	0.05%	$11,919,210	$2,113,463,760
Nov 1, 2025	$0.9974	—	—	$0.9944	0.30%	$3,522,888	$2,117,581,327
Oct 31, 2025	$0.9977	—	—	$0.9974	0.03%	$4,909,259	$2,116,327,063
Oct 30, 2025	$0.9975	—	—	$0.9977	0.02%	$1,739,620	$2,114,145,129
Oct 29, 2025	$0.9976	—	—	$0.9975	0.01%	$1,394,697	$2,138,052,500
Oct 28, 2025	$0.9990	—	—	$0.9976	0.14%	$7,184,769	$2,204,162,626
Oct 27, 2025	$0.9988	—	—	$0.9990	0.02%	$870,157	$2,207,396,791
Oct 26, 2025	$0.9999	—	—	$0.9988	0.11%	$790,083	$2,205,526,430
Oct 25, 2025	$0.9971	—	—	$0.9999	0.28%	$17,068,455	$2,205,324,053
Oct 24, 2025	$0.9979	—	—	$0.9971	0.08%	$9,229,476	$2,205,671,425
Oct 23, 2025	$0.9937	—	—	$0.9979	0.43%	$29,041,926	$2,206,454,139
Oct 22, 2025	$0.9951	—	—	$0.9937	0.14%	$6,479,489	$2,214,245,226
Oct 21, 2025	$0.9949	—	—	$0.9951	0.03%	$6,813,574	$2,217,757,047
Oct 20, 2025	$0.9975	—	—	$0.9949	0.26%	$4,526,832	$2,216,949,943
Oct 19, 2025	$0.9945	—	—	$0.9975	0.31%	$9,900,092	$2,241,216,428
Oct 18, 2025	$0.9945	—	—	$0.9945	0.00%	$8,642,456	$2,241,314,989

Über die historischen Daten von Falcon USD

This page lists daily Falcon USD (USDF) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.