Usual USD (USD0) Kursverlauf 2025

In 2025, Usual USD opened at $0.9981 and closed the year at $0.9974, a change of −0.07%. The highest price was $1.0010 and the lowest $0.9929.

Datum	Eröffnung	Hoch	Tief	Schluss	Änderung	Volumen	Marktkapitalisierung
Dec 31, 2025	$0.9962	—	—	$0.9974	0.12%	$4,800,473	$546,094,600
Dec 30, 2025	$0.9972	—	—	$0.9962	0.09%	$45,807	$547,167,312
Dec 29, 2025	$0.9959	—	—	$0.9972	0.13%	$1,750,243	$542,327,341
Dec 28, 2025	$0.9965	—	—	$0.9959	0.05%	$160,200	$541,609,870
Dec 27, 2025	$0.9974	—	—	$0.9965	0.09%	$2,867,979	$541,997,352
Dec 26, 2025	$0.9973	—	—	$0.9974	0.01%	$649,995	$544,038,509
Dec 25, 2025	$0.9968	—	—	$0.9973	0.04%	$2,038,238	$543,928,274
Dec 24, 2025	$0.9968	—	—	$0.9968	0.00%	$3,889,282	$544,335,100
Dec 23, 2025	$0.9972	—	—	$0.9968	0.04%	$2,755,454	$544,267,073
Dec 22, 2025	$0.9970	—	—	$0.9972	0.02%	$2,353,592	$546,373,339
Dec 21, 2025	$0.9929	—	—	$0.9970	0.41%	$827,559	$546,232,542
Dec 20, 2025	$0.9977	—	—	$0.9929	0.48%	$1,257,062	$544,127,213
Dec 19, 2025	$0.9965	—	—	$0.9977	0.12%	$7,129,837	$546,605,405
Dec 18, 2025	$0.9974	—	—	$0.9965	0.09%	$1,488,929	$547,093,615
Dec 17, 2025	$0.9975	—	—	$0.9974	0.02%	$3,874,095	$549,021,857
Dec 16, 2025	$0.9982	—	—	$0.9975	0.07%	$4,910,114	$547,985,299
Dec 15, 2025	$0.9983	—	—	$0.9982	0.01%	$291,790	$548,311,814
Dec 14, 2025	$0.9965	—	—	$0.9983	0.17%	$1,680,913	$548,380,063
Dec 13, 2025	$0.9979	—	—	$0.9965	0.13%	$6,668,629	$547,422,783
Dec 12, 2025	$0.9964	—	—	$0.9979	0.14%	$1,679,857	$548,233,860
Dec 11, 2025	$0.9985	—	—	$0.9964	0.21%	$3,038,143	$548,394,020
Dec 10, 2025	$0.9992	—	—	$0.9985	0.07%	$3,745,488	$548,619,841
Dec 9, 2025	$0.9980	—	—	$0.9992	0.12%	$496,915	$548,852,412
Dec 8, 2025	$0.9979	—	—	$0.9980	0.01%	$443,300	$548,214,780
Dec 7, 2025	$0.9987	—	—	$0.9979	0.08%	$1,318,772	$548,234,104
Dec 6, 2025	$0.9968	—	—	$0.9987	0.18%	$683,733	$548,159,543
Dec 5, 2025	$0.9967	—	—	$0.9968	0.01%	$717,424	$547,634,426
Dec 4, 2025	$0.9991	—	—	$0.9967	0.24%	$863,857	$547,429,428
Dec 3, 2025	$0.9984	—	—	$0.9991	0.07%	$1,966,205	$549,135,001
Dec 2, 2025	$0.9984	—	—	$0.9984	0.00%	$3,162,697	$549,027,051
Dec 1, 2025	$0.9980	—	—	$0.9984	0.04%	$1,416,839	$549,504,633
Nov 30, 2025	$0.9982	—	—	$0.9980	0.02%	$359,553	$549,595,094
Nov 29, 2025	$0.9973	—	—	$0.9982	0.09%	$1,338,501	$549,859,644
Nov 28, 2025	$0.9980	—	—	$0.9973	0.07%	$2,959,372	$549,903,199
Nov 27, 2025	$0.9981	—	—	$0.9980	0.01%	$3,450,830	$552,103,941
Nov 26, 2025	$0.9981	—	—	$0.9981	0.01%	$278,649	$552,353,497
Nov 25, 2025	$0.9986	—	—	$0.9981	0.05%	$994,441	$544,795,894
Nov 24, 2025	$0.9983	—	—	$0.9986	0.03%	$917,871	$545,446,063
Nov 23, 2025	$0.9981	—	—	$0.9983	0.02%	$5,189,468	$545,442,430
Nov 22, 2025	$0.9983	—	—	$0.9981	0.02%	$8,789,283	$545,829,572
Nov 21, 2025	$0.9982	—	—	$0.9983	0.01%	$3,062,018	$547,612,872
Nov 20, 2025	$0.9973	—	—	$0.9982	0.10%	$6,798,339	$547,689,235
Nov 19, 2025	$0.9983	—	—	$0.9973	0.11%	$1,555,836	$540,658,329
Nov 18, 2025	$0.9983	—	—	$0.9983	0.01%	$1,811,832	$540,885,804
Nov 17, 2025	$0.9989	—	—	$0.9983	0.06%	$5,591,372	$541,233,650
Nov 16, 2025	$0.9980	—	—	$0.9989	0.09%	$2,474,894	$543,020,115
Nov 15, 2025	$0.9981	—	—	$0.9980	0.01%	$7,854,350	$542,921,352
Nov 14, 2025	$0.9983	—	—	$0.9981	0.02%	$15,896,334	$544,105,014
Nov 13, 2025	$0.9984	—	—	$0.9983	0.01%	$4,232,350	$546,466,038
Nov 12, 2025	$0.9980	—	—	$0.9984	0.03%	$4,166,693	$546,980,378
Nov 11, 2025	$0.9983	—	—	$0.9980	0.03%	$4,590,037	$540,922,630
Nov 10, 2025	$0.9982	—	—	$0.9983	0.00%	$2,841,617	$540,861,024
Nov 9, 2025	$0.9984	—	—	$0.9982	0.01%	$2,842,617	$541,725,940
Nov 8, 2025	$0.9967	—	—	$0.9984	0.16%	$13,315,672	$542,141,416
Nov 7, 2025	$1.0010	—	—	$0.9967	0.43%	$6,953,408	$545,517,494
Nov 6, 2025	$0.9979	—	—	$1.0010	0.32%	$3,365,736	$541,510,704
Nov 5, 2025	$0.9980	—	—	$0.9979	0.01%	$8,008,754	$540,214,013
Nov 4, 2025	$0.9983	—	—	$0.9980	0.03%	$1,321,798	$542,307,460
Nov 3, 2025	$0.9982	—	—	$0.9983	0.00%	$244,742	$542,879,095
Nov 2, 2025	$0.9979	—	—	$0.9982	0.03%	$1,562,196	$541,855,374
Nov 1, 2025	$0.9985	—	—	$0.9979	0.05%	$5,469,004	$541,670,940
Oct 31, 2025	$0.9982	—	—	$0.9985	0.03%	$4,502,807	$541,993,801
Oct 30, 2025	$0.9982	—	—	$0.9982	0.00%	$4,615,781	$546,220,790
Oct 29, 2025	$0.9983	—	—	$0.9982	0.01%	$1,298,669	$547,113,889
Oct 28, 2025	$0.9982	—	—	$0.9983	0.01%	$5,793,873	$547,241,768
Oct 27, 2025	$0.9981	—	—	$0.9982	0.01%	$742,722	$547,973,855
Oct 26, 2025	$0.9982	—	—	$0.9981	0.01%	$2,002,569	$548,262,509
Oct 25, 2025	$0.9983	—	—	$0.9982	0.01%	$5,420,250	$550,280,747
Oct 24, 2025	$0.9981	—	—	$0.9983	0.02%	$2,492,763	$551,048,567
Oct 23, 2025	$0.9974	—	—	$0.9981	0.07%	$4,124,431	$551,525,415
Oct 22, 2025	$0.9982	—	—	$0.9974	0.08%	$8,149,435	$544,801,652
Oct 21, 2025	$0.9981	—	—	$0.9982	0.01%	$1,982,413	$546,202,671
Oct 20, 2025	$0.9982	—	—	$0.9981	0.01%	$3,893,400	$546,631,207
Oct 19, 2025	$0.9981	—	—	$0.9982	0.00%	$2,647,615	$547,016,841
Oct 18, 2025	$0.9981	—	—	$0.9981	0.00%	$2,070,677	$547,486,934

Über die historischen Daten von Usual USD

This page lists daily Usual USD (USD0) 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.