USDS (USDS) Történelmi adatok

Daily USDS price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days USDS moved from $1.00 to $1.0007 (+0.07%), with a high of $1.0116 and a low of $0.9600.

Dátum	Nyitó	Max.	Min.	Záró	Változás	Forgalom	Piaci kapitalizáció
Oct 17, 2026	$1.0008	$1.0008	$1.0007	$1.0007	0.01%	$325	$10,224,151,511
Oct 16, 2026	$1.0008	$1.0010	$1.0006	$1.0008	0.00%	$228,447	$10,236,042,005
Oct 15, 2026	$1.0008	$1.0010	$1.0006	$1.0008	0.00%	$267,812	$10,240,593,280
Oct 14, 2026	$1.0009	$1.0010	$1.0007	$1.0007	0.02%	$345,800	$10,339,828,179
Oct 13, 2026	$1.0009	$1.0011	$1.0007	$1.0009	0.00%	$254,791	$10,337,593,378
Oct 12, 2026	$1.0009	$1.0021	$1.0005	$1.0009	0.00%	$120,308	$10,242,230,556
Oct 11, 2026	$1.0008	$1.0009	$1.0007	$1.0009	0.01%	$147,083	$10,134,529,987
Oct 10, 2026	$1.0003	$1.0011	$1.0003	$1.0007	0.04%	$440,335	$10,146,465,697
Oct 9, 2026	$0.9998	$1.0004	$0.9996	$1.0003	0.05%	$172,365	$10,137,402,625
Oct 8, 2026	$0.9995	$0.9998	$0.9992	$0.9998	0.03%	$455,893	$10,201,207,443
Oct 7, 2026	$1.00	$1.00	$0.9986	$0.9995	0.05%	$301,733	$10,138,306,026
Oct 6, 2026	$1.00	$1.0001	$0.9998	$0.9999	0.01%	$352,619	$10,074,127,967
Oct 5, 2026	$1.0001	$1.0001	$0.9999	$1.00	0.01%	$81,991	$9,973,268,544
Oct 4, 2026	$1.00	$1.0002	$0.9999	$1.00	0.00%	$106,139	$9,954,143,835
Oct 3, 2026	$1.00	$1.0002	$0.9999	$1.00	0.00%	$186,163	$9,958,084,328
Oct 2, 2026	$1.0001	$1.0002	$0.9998	$1.00	0.01%	$215,950	$9,917,902,057
Oct 1, 2026	$1.00	$1.0004	$0.9997	$1.0001	0.01%	$128,710	$9,918,565,431
Sep 30, 2026	$0.9999	$1.0005	$0.9998	$0.9999	0.00%	$577,027	$9,918,454,249
Sep 29, 2026	$0.9997	$0.9999	$0.9993	$0.9999	0.02%	$146,822	$9,779,285,726
Sep 28, 2026	$1.00	$1.0001	$0.9995	$0.9997	0.03%	$378,320	$9,779,673,920
Sep 27, 2026	$1.00	$1.00	$0.9999	$0.9999	0.01%	$112,232	$9,770,662,486
Sep 26, 2026	$0.9999	$1.0001	$0.9998	$1.00	0.01%	$278,912	$9,730,537,766
Sep 25, 2026	$1.0001	$1.0002	$0.9999	$0.9999	0.02%	$151,181	$9,705,646,749
Sep 24, 2026	$1.00	$1.0002	$0.9999	$1.0001	0.01%	$229,250	$9,594,096,412
Sep 23, 2026	$0.9999	$1.0003	$0.9998	$0.9999	0.00%	$415,471	$9,593,712,778
Sep 22, 2026	$1.0002	$1.0003	$0.9999	$0.9999	0.03%	$147,854	$9,588,299,315
Sep 21, 2026	$1.0002	$1.0003	$1.0001	$1.0001	0.01%	$361,827	$9,615,261,644
Sep 20, 2026	$1.0002	$1.0003	$1.0002	$1.0003	0.01%	$219,196	$9,594,056,957
Sep 19, 2026	$1.0004	$1.0005	$1.0002	$1.0002	0.02%	$102,723	$9,587,851,738
Sep 18, 2026	$1.0005	$1.0007	$1.0003	$1.0003	0.02%	$240,360	$9,562,166,090
Sep 17, 2026	$1.0002	$1.0007	$1.0001	$1.0005	0.03%	$256,320	$9,565,922,310
Sep 16, 2026	$0.9999	$1.0003	$0.9998	$1.0002	0.03%	$218,779	$9,816,667,206
Sep 15, 2026	$1.00	$1.0001	$0.9997	$1.00	0.00%	$213,654	$9,857,025,767
Sep 14, 2026	$1.0001	$1.0002	$0.9930	$1.00	0.01%	$266,133	$9,850,914,782
Sep 13, 2026	$1.0001	$1.0002	$1.00	$1.0002	0.01%	$208,477	$9,813,765,699
Sep 12, 2026	$1.0001	$1.0002	$1.00	$1.0001	0.00%	$78,860	$9,787,918,692
Sep 11, 2026	$1.0002	$1.0002	$1.00	$1.0001	0.01%	$267,767	$9,813,932,339
Sep 10, 2026	$1.0001	$1.0002	$1.0001	$1.0002	0.01%	$146,552	$9,845,880,846
Sep 9, 2026	$1.0001	$1.0005	$0.9999	$1.0001	0.00%	$133,367	$9,845,815,321
Sep 8, 2026	$1.00	$1.0003	$0.9998	$1.0001	0.01%	$46,550	$9,858,235,830
Sep 7, 2026	$0.9999	$1.0001	$0.9997	$1.00	0.01%	$249,458	$9,823,277,342
Sep 6, 2026	$0.9996	$1.0003	$0.9995	$0.9999	0.03%	$616,898	$9,812,987,721
Sep 5, 2026	$0.9997	$0.9998	$0.9996	$0.9997	0.00%	$86,616	$9,800,985,902
Sep 4, 2026	$0.9999	$1.0002	$0.9822	$0.9997	0.02%	$681,499	$9,785,579,240
Sep 3, 2026	$1.0002	$1.0003	$0.9998	$1.00	0.02%	$52,079	$9,827,650,872
Sep 2, 2026	$1.0002	$1.0003	$0.9742	$1.0003	0.01%	$321,601	$9,835,744,753
Sep 1, 2026	$1.00	$1.0004	$1.00	$1.0002	0.02%	$134,018	$9,824,954,527
Aug 31, 2026	$1.00	$1.0004	$0.9998	$1.0001	0.01%	$108,845	$9,819,728,857
Aug 30, 2026	$0.9999	$1.0003	$0.9998	$0.9999	0.00%	$307,433	$9,839,083,592
Aug 29, 2026	$0.9996	$1.00	$0.9995	$0.9999	0.03%	$396,674	$9,795,056,216
Aug 28, 2026	$0.9998	$0.9998	$0.9996	$0.9998	0.00%	$252,830	$9,804,759,294
Aug 27, 2026	$0.9996	$1.00	$0.9995	$0.9998	0.02%	$172,200	$9,722,023,784
Aug 26, 2026	$0.9998	$1.0002	$0.9965	$0.9997	0.01%	$652,662	$9,723,367,396
Aug 25, 2026	$1.0001	$1.0003	$0.9995	$0.9998	0.03%	$116,610	$9,744,521,736
Aug 24, 2026	$1.00	$1.0003	$0.9997	$1.0001	0.01%	$143,735	$9,761,772,152
Aug 23, 2026	$1.0002	$1.0005	$0.9999	$1.00	0.02%	$334,362	$9,752,163,573
Aug 22, 2026	$1.0002	$1.0006	$1.0001	$1.0003	0.01%	$470,742	$9,723,849,356
Aug 21, 2026	$1.0001	$1.0005	$1.0001	$1.0001	0.00%	$249,484	$9,743,788,194
Aug 20, 2026	$1.0004	$1.0015	$1.0001	$1.0001	0.03%	$143,406	$9,729,527,385
Aug 19, 2026	$1.0006	$1.0009	$1.0003	$1.0004	0.02%	$131,087	$9,790,226,814
Aug 18, 2026	$1.0008	$1.0010	$1.0006	$1.0007	0.01%	$217,959	$9,788,107,013
Aug 17, 2026	$1.0009	$1.0010	$1.0008	$1.0008	0.01%	$83,936	$9,794,325,520
Aug 16, 2026	$1.0010	$1.0010	$1.0009	$1.0009	0.01%	$50,876	$9,796,075,827
Aug 15, 2026	$1.0008	$1.0010	$1.0008	$1.0009	0.01%	$55,351	$9,800,826,296
Aug 14, 2026	$1.0010	$1.0012	$1.0008	$1.0008	0.02%	$92,767	$9,801,931,953
Aug 13, 2026	$1.0009	$1.0013	$1.0007	$1.0009	0.00%	$271,316	$9,812,966,872
Aug 12, 2026	$1.0007	$1.0009	$1.0007	$1.0008	0.01%	$36,975	$9,788,807,236
Aug 11, 2026	$1.0008	$1.0008	$1.0006	$1.0007	0.01%	$158,212	$9,804,153,630
Aug 10, 2026	$1.0007	$1.0008	$1.0005	$1.0007	0.00%	$254,284	$9,853,232,679
Aug 9, 2026	$1.0007	$1.0007	$1.0006	$1.0006	0.01%	$83,352	$9,856,639,344
Aug 8, 2026	$1.0004	$1.0007	$1.0004	$1.0006	0.02%	$87,287	$9,855,331,618
Aug 7, 2026	$1.0007	$1.0008	$1.0004	$1.0004	0.03%	$98,896	$9,850,765,015
Aug 6, 2026	$1.0008	$1.0009	$1.0007	$1.0007	0.01%	$145,451	$9,851,344,918
Aug 5, 2026	$1.0005	$1.0009	$1.0004	$1.0008	0.03%	$101,496	$9,837,776,442
Aug 4, 2026	$1.0006	$1.0009	$1.0004	$1.0005	0.01%	$109,032	$9,725,695,299
Aug 3, 2026	$1.0009	$1.0012	$1.0006	$1.0007	0.02%	$171,226	$9,721,917,121
Aug 2, 2026	$1.0008	$1.0009	$1.0007	$1.0008	0.00%	$119,898	$9,716,587,203
Aug 1, 2026	$1.0010	$1.0012	$1.0007	$1.0007	0.03%	$1,160,575	$9,703,019,644
Jul 31, 2026	$1.0012	$1.0018	$1.0010	$1.0010	0.02%	$128,612	$9,691,778,792
Jul 30, 2026	$1.0010	$1.0019	$1.0010	$1.0011	0.01%	$604,780	$9,702,777,744
Jul 29, 2026	$1.0010	$1.0033	$1.0010	$1.0011	0.01%	$529,457	$9,991,599,079
Jul 28, 2026	$1.0010	$1.0012	$1.0009	$1.0010	0.00%	$102,247	$9,974,552,958
Jul 27, 2026	$1.0009	$1.0017	$1.0008	$1.0010	0.01%	$660,863	$9,851,191,160
Jul 26, 2026	$1.0010	$1.0010	$1.0009	$1.0010	0.00%	$109,613	$9,849,962,600
Jul 25, 2026	$1.0008	$1.0010	$1.0008	$1.0009	0.01%	$264,300	$9,860,161,835
Jul 24, 2026	$1.0006	$1.0010	$1.0006	$1.0008	0.02%	$224,853	$9,872,795,405
Jul 23, 2026	$1.0005	$1.0007	$1.0004	$1.0007	0.02%	$186,821	$9,865,882,640
Jul 22, 2026	$1.0005	$1.0007	$1.0003	$1.0004	0.01%	$89,187	$9,893,273,924
Jul 21, 2026	$1.0008	$1.0008	$1.0003	$1.0005	0.03%	$505,943	$9,905,446,278
Jul 20, 2026	$1.0007	$1.0008	$1.0006	$1.0007	0.00%	$426,915	$9,993,820,468
Jul 19, 2026	$1.0006	$1.0007	$1.0006	$1.0007	0.01%	$53,529	$10,024,432,574
Jul 18, 2026	$1.0006	$1.0007	$1.0005	$1.0006	0.00%	$93,460	$9,943,134,635
Jul 17, 2026	$1.0006	$1.0008	$1.0005	$1.0006	0.00%	$126,019	$9,997,440,663
Jul 16, 2026	$1.0006	$1.0007	$1.0005	$1.0006	0.00%	$152,781	$10,008,667,379
Jul 15, 2026	$1.0005	$1.0008	$1.0005	$1.0006	0.01%	$172,017	$9,999,320,346
Jul 14, 2026	$1.0012	$1.0014	$1.00	$1.0006	0.06%	$714,539	$10,048,348,524
Jul 13, 2026	$1.0004	$1.0013	$1.0004	$1.0012	0.08%	$272,919	$10,929,150,685
Jul 12, 2026	$1.0006	$1.0007	$1.0004	$1.0005	0.01%	$160,242	$10,966,089,779
Jul 11, 2026	$1.0006	$1.0008	$1.0006	$1.0006	0.00%	$121,206	$10,954,800,125
Jul 10, 2026	$1.0007	$1.0007	$1.0004	$1.0006	0.01%	$195,968	$10,884,339,302
Jul 9, 2026	$1.0006	$1.0008	$1.0006	$1.0006	0.00%	$140,017	$10,928,486,864
Jul 8, 2026	$1.0005	$1.0011	$1.0005	$1.0006	0.01%	$421,296	$10,991,282,450
Jul 7, 2026	$1.0005	$1.0009	$1.0005	$1.0005	0.00%	$541,134	$11,004,431,655
Jul 6, 2026	$1.0006	$1.0008	$1.0005	$1.0005	0.01%	$153,550	$10,136,913,687
Jul 5, 2026	$1.0006	$1.0007	$1.0005	$1.0007	0.01%	$170,743	$10,138,507,260
Jul 4, 2026	$1.0008	$1.0008	$1.0006	$1.0006	0.02%	$79,423	$10,160,669,690
Jul 3, 2026	$1.0009	$1.0009	$1.0006	$1.0008	0.01%	$502,851	$10,076,015,512
Jul 2, 2026	$1.0006	$1.0010	$1.0005	$1.0008	0.02%	$427,430	$10,012,927,367
Jul 1, 2026	$1.0011	$1.0012	$1.0003	$1.0006	0.05%	$549,161	$10,030,614,015
Jun 30, 2026	$1.0010	$1.0012	$1.0010	$1.0011	0.01%	$389,554	$10,342,195,321
Jun 29, 2026	$1.0012	$1.0013	$1.0004	$1.0011	0.01%	$1,930,246	$10,341,247,776
Jun 28, 2026	$1.0012	$1.0013	$1.0009	$1.0012	0.00%	$299,409	$10,338,656,266
Jun 27, 2026	$1.0011	$1.0013	$1.0010	$1.0012	0.01%	$108,327	$10,333,207,089
Jun 26, 2026	$1.0011	$1.0012	$1.0009	$1.0010	0.01%	$414,720	$10,310,189,450
Jun 25, 2026	$1.0012	$1.0015	$1.0006	$1.0013	0.01%	$1,041,612	$10,287,771,543
Jun 24, 2026	$1.0010	$1.0015	$1.0009	$1.0012	0.02%	$1,761,913	$10,301,756,938
Jun 23, 2026	$1.0008	$1.0010	$1.0006	$1.0009	0.01%	$675,505	$10,319,802,221
Jun 22, 2026	$1.0008	$1.0009	$1.0007	$1.0007	0.01%	$141,189	$10,331,503,216
Jun 21, 2026	$1.0007	$1.0009	$1.0006	$1.0009	0.02%	$531,132	$10,327,539,681
Jun 20, 2026	$1.0007	$1.0008	$1.0005	$1.0007	0.00%	$648,358	$10,262,229,271
Jun 19, 2026	$1.0009	$1.0009	$1.0006	$1.0007	0.02%	$276,697	$10,239,801,636
Jun 18, 2026	$1.0005	$1.0012	$1.0005	$1.0008	0.03%	$1,275,620	$10,262,713,462
Jun 17, 2026	$1.0007	$1.0008	$0.9995	$1.0005	0.02%	$835,903	$10,277,571,833
Jun 16, 2026	$1.0005	$1.0008	$1.0004	$1.0007	0.02%	$869,322	$10,568,563,618
Jun 15, 2026	$1.0003	$1.0006	$1.0003	$1.0005	0.02%	$392,851	$10,549,231,176
Jun 14, 2026	$1.0003	$1.0006	$1.0002	$1.0003	0.00%	$446,933	$10,560,512,413
Jun 13, 2026	$1.0004	$1.0005	$1.0002	$1.0003	0.01%	$238,896	$10,588,197,789
Jun 12, 2026	$1.0006	$1.0008	$1.0002	$1.0003	0.03%	$3,492,528	$10,510,104,509
Jun 11, 2026	$1.0006	$1.0010	$1.0004	$1.0007	0.01%	$1,155,048	$10,571,520,201
Jun 10, 2026	$1.0004	$1.0008	$1.0003	$1.0006	0.02%	$316,558	$10,581,186,878
Jun 9, 2026	$1.0001	$1.0006	$1.0001	$1.0004	0.03%	$330,102	$10,635,046,625
Jun 8, 2026	$1.0001	$1.0004	$1.00	$1.0001	0.00%	$252,979	$10,750,333,266
Jun 7, 2026	$1.0001	$1.0004	$1.00	$1.0002	0.01%	$202,416	$10,812,482,150
Jun 6, 2026	$1.00	$1.0002	$1.00	$1.0001	0.01%	$540,742	$10,809,344,160
Jun 5, 2026	$1.0007	$1.0009	$1.00	$1.00	0.07%	$888,820	$10,920,654,337
Jun 4, 2026	$1.0010	$1.0011	$1.0002	$1.0006	0.04%	$1,634,438	$10,952,084,086
Jun 3, 2026	$1.0007	$1.0011	$1.0005	$1.0010	0.03%	$1,354,294	$10,950,400,615
Jun 2, 2026	$1.0009	$1.0012	$1.0007	$1.0008	0.01%	$1,919,249	$11,032,351,963
Jun 1, 2026	$1.0010	$1.0014	$1.0006	$1.0008	0.02%	$551,139	$11,049,697,775
May 31, 2026	$1.0010	$1.0012	$1.0005	$1.0010	0.00%	$106,028	$11,042,228,180
May 30, 2026	$1.0010	$1.0012	$1.0005	$1.0010	0.00%	$210,004	$11,072,077,399
May 29, 2026	$1.0011	$1.0116	$1.0008	$1.0008	0.03%	$486,890	$11,081,414,913
May 28, 2026	$1.0012	$1.0017	$1.0011	$1.0011	0.01%	$1,089,323	$10,752,635,510
May 27, 2026	$1.0010	$1.0015	$1.0009	$1.0012	0.02%	$100,968	$10,833,820,037
May 26, 2026	$1.0007	$1.0013	$1.0006	$1.0010	0.03%	$219,143	$11,102,248,429
May 25, 2026	$1.0008	$1.0009	$1.0007	$1.0007	0.01%	$128,561	$11,143,768,764
May 24, 2026	$1.0009	$1.0010	$1.0006	$1.0008	0.01%	$549,797	$11,139,997,802
May 23, 2026	$1.0008	$1.0010	$1.0007	$1.0010	0.02%	$136,542	$11,114,563,983
May 22, 2026	$1.0006	$1.0009	$1.0004	$1.0008	0.02%	$653,661	$10,266,441,753
May 21, 2026	$1.0006	$1.0007	$1.0003	$1.0006	0.00%	$170,295	$10,721,621,315
May 20, 2026	$1.0004	$1.0006	$1.0002	$1.0005	0.01%	$212,382	$11,090,479,043
May 19, 2026	$1.0002	$1.0005	$1.0002	$1.0004	0.02%	$487,199	$10,873,462,907
May 18, 2026	$1.00	$1.0002	$1.00	$1.0002	0.02%	$603,092	$10,881,136,750
May 17, 2026	$1.0001	$1.0002	$1.00	$1.00	0.01%	$94,822	$11,194,190,065
May 16, 2026	$1.0002	$1.0002	$1.0001	$1.0001	0.01%	$111,175	$10,894,330,894
May 15, 2026	$1.00	$1.0002	$1.00	$1.0001	0.01%	$665,163	$10,692,678,746
May 14, 2026	$1.0002	$1.0003	$1.00	$1.00	0.02%	$194,031	$10,693,188,233
May 13, 2026	$1.0001	$1.0003	$1.00	$1.0001	0.00%	$222,202	$10,725,489,256
May 12, 2026	$1.00	$1.0003	$0.9999	$1.0001	0.01%	$1,133,761	$11,052,299,215
May 11, 2026	$1.00	$1.0001	$0.9999	$1.00	0.00%	$465,702	$11,160,290,047
May 10, 2026	$1.00	$1.0001	$0.9998	$1.00	0.00%	$1,013,782	$10,722,195,447
May 9, 2026	$0.9998	$1.0001	$0.9998	$1.00	0.02%	$2,763,369	$10,241,808,391
May 8, 2026	$0.9998	$1.0001	$0.9998	$0.9998	0.00%	$1,113,599	$11,246,735,332
May 7, 2026	$0.9997	$0.9999	$0.9996	$0.9998	0.01%	$267,434	$11,170,549,821
May 6, 2026	$0.9997	$1.00	$0.9996	$0.9997	0.00%	$563,261	$11,363,274,166
May 5, 2026	$1.00	$1.00	$0.9996	$0.9997	0.03%	$829,347	$11,069,739,172
May 4, 2026	$0.9999	$1.00	$0.9998	$0.9998	0.01%	$279,366	$11,463,811,497
May 3, 2026	$1.0001	$1.0001	$0.9999	$0.9999	0.02%	$50,853	$11,189,785,853
May 2, 2026	$1.0001	$1.0001	$1.00	$1.00	0.01%	$138,589	$10,864,019,575
May 1, 2026	$1.00	$1.00	$0.9998	$1.00	0.00%	$283,292	$10,885,075,220
Apr 30, 2026	$0.9997	$1.00	$0.9997	$0.9999	0.02%	$168,932	$10,256,603,843
Apr 29, 2026	$0.9999	$1.00	$0.9996	$0.9997	0.02%	$355,454	$11,054,467,038
Apr 28, 2026	$0.9996	$1.00	$0.9995	$0.9999	0.03%	$615,089	$11,016,900,418
Apr 27, 2026	$0.9996	$0.9996	$0.9995	$0.9996	0.00%	$86,562	$10,745,693,176
Apr 26, 2026	$0.9995	$0.9996	$0.9995	$0.9995	0.00%	$127,671	$10,968,764,262
Apr 25, 2026	$0.9996	$0.9996	$0.9995	$0.9995	0.01%	$129,736	$10,966,998,517
Apr 24, 2026	$0.9995	$0.9996	$0.9995	$0.9995	0.00%	$179,972	$10,695,110,125
Apr 23, 2026	$0.9995	$0.9997	$0.9995	$0.9996	0.01%	$635,650	$10,565,798,042
Apr 22, 2026	$0.9995	$0.9996	$0.9994	$0.9995	0.00%	$452,906	$10,539,318,983
Apr 21, 2026	$0.9994	$0.9995	$0.9993	$0.9994	0.00%	$267,190	$10,446,669,610
Apr 20, 2026	$0.9994	$0.9995	$0.9993	$0.9994	0.00%	$948,224	$10,438,616,981
Apr 19, 2026	$0.9995	$0.9996	$0.9994	$0.9994	0.01%	$174,259	$11,213,887,865
Apr 18, 2026	$0.9995	$0.9996	$0.9995	$0.9996	0.01%	$78,775	$11,390,852,437
Apr 17, 2026	$0.9996	$0.9997	$0.9994	$0.9996	0.00%	$1,442,889	$11,349,338,779
Apr 16, 2026	$0.9995	$0.9996	$0.9994	$0.9995	0.00%	$214,817	$11,337,081,205
Apr 15, 2026	$0.9994	$0.9995	$0.9993	$0.9994	0.00%	$536,749	$11,364,849,631
Apr 14, 2026	$0.9993	$0.9995	$0.9600	$0.9994	0.01%	$2,618,007	$11,337,137,123
Apr 13, 2026	$0.9994	$0.9996	$0.9993	$0.9993	0.01%	$778,789	$11,281,634,004
Apr 12, 2026	$0.9994	$0.9996	$0.9993	$0.9994	0.00%	$290,989	$11,234,966,551
Apr 11, 2026	$0.9995	$0.9996	$0.9994	$0.9994	0.01%	$558,688	$11,522,892,613
Apr 10, 2026	$0.9995	$0.9997	$0.9961	$0.9995	0.00%	$1,255,765	$11,492,457,089
Apr 9, 2026	$1.00	$1.01	$0.9946	$0.9995	0.05%	$2,551,754	$11,512,757,242
Apr 8, 2026	$0.9989	—	—	$0.9997	0.07%	$76,033,474	$11,188,689,029
Apr 7, 2026	$0.9998	—	—	$0.9989	0.09%	$17,361,578	$11,004,642,961
Apr 6, 2026	$0.9994	—	—	$0.9998	0.05%	$27,707,106	$11,520,955,680
Apr 5, 2026	$0.9997	—	—	$0.9994	0.04%	$30,427,079	$11,811,934,705
Apr 4, 2026	$1.00	—	—	$0.9997	0.03%	$38,404,605	$11,809,006,007
Apr 3, 2026	$0.9999	—	—	$1.00	0.01%	$70,850,441	$11,804,936,465
Apr 2, 2026	$1.0003	—	—	$0.9999	0.04%	$159,227,690	$11,725,219,696
Apr 1, 2026	$0.9995	—	—	$1.0003	0.07%	$115,483,054	$11,707,342,083
Mar 31, 2026	$0.9998	—	—	$0.9995	0.03%	$71,404,873	$11,831,715,338
Mar 30, 2026	$0.9997	—	—	$0.9998	0.01%	$10,174,857	$11,340,533,832
Mar 29, 2026	$0.9996	—	—	$0.9997	0.01%	$24,789,670	$11,160,078,042
Mar 28, 2026	$0.9997	—	—	$0.9996	0.01%	$34,945,979	$11,434,197,490
Mar 27, 2026	$0.9998	—	—	$0.9997	0.02%	$49,958,337	$11,500,575,715
Mar 26, 2026	$0.9998	—	—	$0.9998	0.01%	$34,906,923	$11,653,969,569
Mar 25, 2026	$0.9999	—	—	$0.9998	0.02%	$40,386,970	$11,336,037,288
Mar 24, 2026	$0.9999	—	—	$0.9999	0.00%	$57,414,000	$11,634,378,497
Mar 23, 2026	$0.9999	—	—	$0.9999	0.00%	$85,896,535	$11,665,236,916
Mar 22, 2026	$1.0000	—	—	$0.9999	0.01%	$49,875,575	$11,760,277,054
Mar 21, 2026	$1.0000	—	—	$1.0000	0.00%	$89,391,430	$11,229,244,304
Mar 20, 2026	$1.00	—	—	$1.0000	0.01%	$83,522,123	$11,459,880,943
Mar 19, 2026	$1.0001	—	—	$1.00	0.01%	$51,231,932	$11,272,845,487
Mar 18, 2026	$1.00	—	—	$1.0001	0.01%	$124,728,288	$11,270,021,827
Mar 17, 2026	$1.0002	—	—	$1.00	0.01%	$81,313,571	$10,968,303,480
Mar 16, 2026	$1.0001	—	—	$1.0002	0.00%	$20,455,955	$11,274,309,786
Mar 15, 2026	$1.0001	—	—	$1.0001	0.01%	$25,944,303	$11,275,072,320
Mar 14, 2026	$1.00	—	—	$1.0001	0.00%	$51,623,101	$11,278,570,653
Mar 13, 2026	$1.0001	—	—	$1.00	0.01%	$75,102,994	$11,182,859,487
Mar 12, 2026	$1.00	—	—	$1.0001	0.01%	$73,629,480	$11,195,600,740
Mar 11, 2026	$1.0001	—	—	$1.00	0.01%	$50,734,091	$11,160,960,312
Mar 10, 2026	$1.0001	—	—	$1.0001	0.00%	$37,786,403	$11,131,231,862
Mar 9, 2026	$1.00	—	—	$1.0001	0.01%	$41,943,685	$11,048,241,879
Mar 8, 2026	$1.0000	—	—	$1.00	0.00%	$152,156,400	$10,659,762,111
Mar 7, 2026	$1.0001	—	—	$1.0000	0.01%	$77,530,380	$10,440,239,656
Mar 6, 2026	$1.0001	—	—	$1.0001	0.00%	$37,005,054	$10,737,256,733
Mar 5, 2026	$1.0001	—	—	$1.0001	0.00%	$99,206,550	$9,524,743,733
Mar 4, 2026	$1.0001	—	—	$1.0001	0.00%	$95,801,838	$9,784,900,985
Mar 3, 2026	$0.9994	—	—	$1.0001	0.07%	$164,710,278	$9,863,732,379
Mar 2, 2026	$0.9997	—	—	$0.9994	0.03%	$477,722,986	$10,125,904,335
Mar 1, 2026	$0.9997	—	—	$0.9997	0.00%	$13,337,673	$10,081,852,492
Feb 28, 2026	$1.0007	—	—	$0.9997	0.10%	$91,312,548	$9,688,071,541
Feb 27, 2026	$1.0002	—	—	$1.0007	0.05%	$151,850,944	$9,973,344,337
Feb 26, 2026	$1.0004	—	—	$1.0002	0.02%	$25,459,005	$9,963,713,060
Feb 25, 2026	$1.0008	—	—	$1.0004	0.04%	$136,522,680	$9,911,325,776
Feb 24, 2026	$1.0011	—	—	$1.0008	0.03%	$16,820,851	$9,890,082,379
Feb 23, 2026	$1.0010	—	—	$1.0011	0.01%	$6,416,826	$9,905,898,591
Feb 22, 2026	$1.0001	—	—	$1.0010	0.09%	$8,507,642	$9,602,342,005
Feb 21, 2026	$1.0001	—	—	$1.0001	0.00%	$119,146,472	$9,890,664,619
Feb 20, 2026	$0.9998	—	—	$1.0001	0.03%	$3,763,308	$9,896,777,473
Feb 19, 2026	$1.0004	—	—	$0.9998	0.06%	$4,259,640	$9,570,121,250
Feb 18, 2026	$1.0000	—	—	$1.0004	0.05%	$105,165,992	$9,516,318,308
Feb 17, 2026	$1.0004	—	—	$1.0000	0.05%	$1,247,457	$9,811,950,835
Feb 16, 2026	$1.00	—	—	$1.0004	0.04%	$78,900,821	$9,713,851,599
Feb 15, 2026	$0.9996	—	—	$1.00	0.04%	$57,971,157	$9,707,348,161
Feb 14, 2026	$0.9996	—	—	$0.9996	0.00%	$89,754,910	$9,361,977,219
Feb 13, 2026	$0.9998	—	—	$0.9996	0.01%	$68,713,563	$9,653,802,588
Feb 12, 2026	$0.9996	—	—	$0.9998	0.02%	$89,234,183	$9,340,717,206
Feb 11, 2026	$0.9998	—	—	$0.9996	0.02%	$164,576,720	$9,721,596,745
Feb 10, 2026	$0.9996	—	—	$0.9998	0.02%	$81,050,460	$9,566,636,796
Feb 9, 2026	$0.9997	—	—	$0.9996	0.01%	$25,276,826	$9,533,184,752
Feb 8, 2026	$0.9999	—	—	$0.9997	0.03%	$46,130,944	$9,555,656,231
Feb 7, 2026	$0.9995	—	—	$0.9999	0.04%	$144,225,837	$9,475,522,318
Feb 6, 2026	$0.9995	—	—	$0.9995	0.00%	$272,775,333	$9,363,274,321
Feb 5, 2026	$0.9993	—	—	$0.9995	0.03%	$61,767,271	$9,332,280,667
Feb 4, 2026	$0.9992	—	—	$0.9993	0.00%	$88,874,684	$9,367,633,397
Feb 3, 2026	$0.9992	—	—	$0.9992	0.00%	$90,257,569	$9,205,099,447
Feb 2, 2026	$0.9992	—	—	$0.9992	0.00%	$37,172,310	$8,978,650,910
Feb 1, 2026	$0.9994	—	—	$0.9992	0.02%	$72,090,094	$9,264,411,514
Jan 31, 2026	$0.9998	—	—	$0.9994	0.04%	$83,237,976	$9,255,603,647
Jan 30, 2026	$0.9991	—	—	$0.9998	0.07%	$69,062,024	$9,315,822,424
Jan 29, 2026	$1.0000	—	—	$0.9991	0.08%	$93,371,104	$9,257,059,731
Jan 28, 2026	$0.9991	—	—	$1.0000	0.09%	$61,157,932	$9,285,781,998
Jan 27, 2026	$0.9997	—	—	$0.9991	0.05%	$80,424,702	$9,248,634,181
Jan 26, 2026	$0.9990	—	—	$0.9997	0.07%	$107,224,010	$9,381,421,992
Jan 25, 2026	$0.9986	—	—	$0.9990	0.04%	$122,986,708	$9,091,841,243
Jan 24, 2026	$0.9995	—	—	$0.9986	0.09%	$110,929,912	$9,436,361,251
Jan 23, 2026	$0.9996	—	—	$0.9995	0.01%	$66,854,108	$9,487,547,751
Jan 22, 2026	$0.9995	—	—	$0.9996	0.01%	$27,364,042	$9,203,432,304
Jan 21, 2026	$0.9997	—	—	$0.9995	0.02%	$19,610,757	$9,441,721,696
Jan 20, 2026	$0.9995	—	—	$0.9997	0.02%	$17,908,352	$9,486,852,999
Jan 19, 2026	$0.9997	—	—	$0.9995	0.02%	$1,488,724	$9,697,772,566
Jan 18, 2026	$0.9999	—	—	$0.9997	0.02%	$12,869,540	$9,701,589,998
Jan 17, 2026	$0.9997	—	—	$0.9999	0.02%	$1,406,528	$9,400,167,771
Jan 16, 2026	$0.9999	—	—	$0.9997	0.02%	$82,246,600	$9,410,317,851
Jan 15, 2026	$0.9996	—	—	$0.9999	0.03%	$45,109,478	$9,453,751,385
Jan 14, 2026	$0.9999	—	—	$0.9996	0.04%	$36,981,621	$9,347,869,186
Jan 13, 2026	$1.0001	—	—	$0.9999	0.02%	$10,891,868	$9,746,300,498
Jan 12, 2026	$0.9997	—	—	$1.0001	0.04%	$6,369,423	$9,487,709,309
Jan 11, 2026	$0.9996	—	—	$0.9997	0.01%	$18,153,372	$9,478,507,862
Jan 10, 2026	$0.9997	—	—	$0.9996	0.01%	$17,617,362	$9,792,101,030
Jan 9, 2026	$0.9998	—	—	$0.9997	0.01%	$15,062,254	$9,681,987,492
Jan 8, 2026	$0.9999	—	—	$0.9998	0.01%	$50,188,233	$9,894,289,476
Jan 7, 2026	$0.9999	—	—	$0.9999	0.00%	$55,949,924	$9,827,062,940
Jan 6, 2026	$0.9998	—	—	$0.9999	0.01%	$45,808,571	$9,482,545,075
Jan 5, 2026	$0.9998	—	—	$0.9998	0.01%	$3,087,407	$9,703,071,248
Jan 4, 2026	$0.9998	—	—	$0.9998	0.01%	$27,770,994	$9,665,547,231
Jan 3, 2026	$0.9995	—	—	$0.9998	0.03%	$112,531,890	$9,328,940,972
Jan 2, 2026	$0.9999	—	—	$0.9995	0.04%	$122,644,062	$9,211,962,907
Jan 1, 2026	$0.9997	—	—	$0.9999	0.02%	$142,493,310	$9,179,447,564
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

A(z) USDS történelmi adatairól

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.