USDS (USDS) Kursverlauf 2025

In 2025, USDS opened at $1.00 and closed the year at $0.9997, a change of −0.04%. The highest price was $1.0005 and the lowest $0.9991.

Datum	Eröffnung	Hoch	Tief	Schluss	Änderung	Volumen	Marktkapitalisierung
Dec 31, 2025	$0.9996	—	—	$0.9997	0.00%	$5,384,140	$9,262,579,792
Dec 30, 2025	$0.9996	—	—	$0.9996	0.01%	$2,377,536	$9,353,768,011
Dec 29, 2025	$0.9998	—	—	$0.9996	0.02%	$1,219,178	$9,556,015,412
Dec 28, 2025	$0.9999	—	—	$0.9998	0.02%	$1,399,502	$9,544,465,210
Dec 27, 2025	$0.9997	—	—	$0.9999	0.02%	$2,492,676	$9,527,327,652
Dec 26, 2025	$0.9999	—	—	$0.9997	0.02%	$880,866	$9,653,045,638
Dec 25, 2025	$0.9997	—	—	$0.9999	0.03%	$1,765,859	$9,652,086,297
Dec 24, 2025	$0.9997	—	—	$0.9997	0.00%	$37,922,410	$9,668,473,932
Dec 23, 2025	$0.9997	—	—	$0.9997	0.00%	$29,552,935	$9,628,636,819
Dec 22, 2025	$1.00	—	—	$0.9997	0.03%	$11,403,229	$9,920,624,060
Dec 21, 2025	$1.0000	—	—	$1.00	0.01%	$1,490,513	$9,913,360,646
Dec 20, 2025	$0.9998	—	—	$1.0000	0.02%	$3,621,753	$9,932,392,943
Dec 19, 2025	$0.9999	—	—	$0.9998	0.01%	$6,093,535	$9,915,513,144
Dec 18, 2025	$0.9996	—	—	$0.9999	0.03%	$21,478,608	$9,920,545,748
Dec 17, 2025	$0.9993	—	—	$0.9996	0.03%	$21,493,140	$9,932,047,185
Dec 16, 2025	$0.9999	—	—	$0.9993	0.06%	$27,471,137	$9,887,755,086
Dec 15, 2025	$0.9997	—	—	$0.9999	0.02%	$10,806,667	$9,864,712,561
Dec 14, 2025	$0.9999	—	—	$0.9997	0.02%	$12,064,336	$9,890,865,523
Dec 13, 2025	$0.9998	—	—	$0.9999	0.01%	$6,910,335	$9,886,606,692
Dec 12, 2025	$0.9997	—	—	$0.9998	0.01%	$4,242,778	$9,883,308,537
Dec 11, 2025	$0.9999	—	—	$0.9997	0.02%	$3,049,274	$9,696,788,124
Dec 10, 2025	$0.9997	—	—	$0.9999	0.02%	$8,533,513	$9,694,227,306
Dec 9, 2025	$0.9995	—	—	$0.9997	0.02%	$2,736,116	$9,526,423,725
Dec 8, 2025	$0.9993	—	—	$0.9995	0.02%	$5,910,886	$9,514,133,517
Dec 7, 2025	$0.9992	—	—	$0.9993	0.01%	$14,344,457	$9,513,705,571
Dec 6, 2025	$0.9997	—	—	$0.9992	0.05%	$19,595,663	$9,445,819,007
Dec 5, 2025	$0.9999	—	—	$0.9997	0.02%	$9,240,736	$9,549,561,501
Dec 4, 2025	$0.9998	—	—	$0.9999	0.01%	$37,031,616	$9,597,123,709
Dec 3, 2025	$0.9998	—	—	$0.9998	0.01%	$15,720,618	$9,542,016,421
Dec 2, 2025	$0.9998	—	—	$0.9998	0.00%	$14,953,069	$9,541,496,501
Dec 1, 2025	$0.9997	—	—	$0.9998	0.01%	$6,849,728	$9,409,519,241
Nov 30, 2025	$0.9996	—	—	$0.9997	0.00%	$8,358,194	$9,419,655,208
Nov 29, 2025	$0.9995	—	—	$0.9996	0.01%	$41,475,740	$9,354,619,572
Nov 28, 2025	$0.9996	—	—	$0.9995	0.00%	$61,347,028	$9,316,565,073
Nov 27, 2025	$0.9996	—	—	$0.9996	0.00%	$77,132,528	$9,334,387,726
Nov 26, 2025	$0.9999	—	—	$0.9996	0.03%	$4,509,942	$9,294,765,129
Nov 25, 2025	$0.9997	—	—	$0.9999	0.02%	$5,331,327	$9,142,528,885
Nov 24, 2025	$0.9996	—	—	$0.9997	0.01%	$43,108,660	$9,168,391,113
Nov 23, 2025	$0.9998	—	—	$0.9996	0.02%	$3,964,187	$9,140,845,381
Nov 22, 2025	$0.9997	—	—	$0.9998	0.01%	$8,210,547	$8,940,043,823
Nov 21, 2025	$0.9997	—	—	$0.9997	0.00%	$7,575,443	$8,782,710,092
Nov 20, 2025	$0.9997	—	—	$0.9997	0.00%	$8,373,838	$9,139,734,220
Nov 19, 2025	$0.9995	—	—	$0.9997	0.01%	$6,342,787	$9,236,407,994
Nov 18, 2025	$0.9999	—	—	$0.9995	0.04%	$25,174,059	$9,242,058,871
Nov 17, 2025	$0.9998	—	—	$0.9999	0.01%	$5,779,148	$9,241,891,652
Nov 16, 2025	$0.9998	—	—	$0.9998	0.00%	$3,524,677	$9,270,406,356
Nov 15, 2025	$0.9993	—	—	$0.9998	0.05%	$7,103,440	$9,269,462,124
Nov 14, 2025	$0.9997	—	—	$0.9993	0.04%	$23,877,034	$9,252,392,463
Nov 13, 2025	$0.9991	—	—	$0.9997	0.06%	$5,968,310	$9,224,701,580
Nov 12, 2025	$0.9992	—	—	$0.9991	0.01%	$26,026,686	$9,189,948,588
Nov 11, 2025	$0.9993	—	—	$0.9992	0.02%	$31,331,367	$9,146,056,425
Nov 10, 2025	$0.9993	—	—	$0.9993	0.00%	$25,487,513	$9,265,597,002
Nov 9, 2025	$0.9999	—	—	$0.9993	0.05%	$9,158,514	$9,280,897,134
Nov 8, 2025	$0.9998	—	—	$0.9999	0.01%	$7,530,717	$9,336,230,592
Nov 7, 2025	$0.9992	—	—	$0.9998	0.06%	$14,266,718	$9,290,768,950
Nov 6, 2025	$0.9994	—	—	$0.9992	0.03%	$100,278,135	$9,298,962,703
Nov 5, 2025	$0.9997	—	—	$0.9994	0.03%	$83,440,788	$9,399,594,282
Nov 4, 2025	$0.9995	—	—	$0.9997	0.02%	$17,451,133	$9,483,994,650
Nov 3, 2025	$0.9996	—	—	$0.9995	0.00%	$1,465,432	$9,066,484,492
Nov 2, 2025	$0.9996	—	—	$0.9996	0.00%	$12,093,125	$9,075,472,774
Nov 1, 2025	$0.9996	—	—	$0.9996	0.00%	$5,601,742	$9,065,452,568
Oct 31, 2025	$0.9997	—	—	$0.9996	0.00%	$4,202,070	$9,059,497,026
Oct 30, 2025	$1.0001	—	—	$0.9997	0.04%	$2,575,100	$9,076,701,169
Oct 29, 2025	$1.0003	—	—	$1.0001	0.02%	$127,662,699	$9,132,519,338
Oct 28, 2025	$0.9995	—	—	$1.0003	0.08%	$16,981,973	$9,103,094,910
Oct 27, 2025	$0.9995	—	—	$0.9995	0.00%	$7,006,406	$9,109,570,329
Oct 26, 2025	$0.9999	—	—	$0.9995	0.04%	$11,675,998	$9,146,790,553
Oct 25, 2025	$0.9998	—	—	$0.9999	0.00%	$25,128,458	$9,101,936,681
Oct 24, 2025	$1.0002	—	—	$0.9998	0.04%	$1,875,163	$8,893,965,756
Oct 23, 2025	$1.0004	—	—	$1.0002	0.02%	$28,827,544	$8,863,451,064
Oct 22, 2025	$0.9998	—	—	$1.0004	0.06%	$40,920,308	$9,087,397,528
Oct 21, 2025	$0.9995	—	—	$0.9998	0.03%	$6,318,163	$8,200,381,744
Oct 20, 2025	$1.0005	—	—	$0.9995	0.10%	$17,900,421	$8,229,269,563
Oct 19, 2025	$1.00	—	—	$1.0005	0.04%	$13,346,304	$8,100,596,220
Oct 18, 2025	$1.00	—	—	$1.00	0.00%	$5,339,044	$8,087,138,440

Über die historischen Daten von USDS

This page lists daily USDS (USDS) 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.