PayPal USD (PYUSD) 2025년 가격 기록

In 2025, PayPal USD opened at $1.0001 and closed the year at $1.0010, a change of +0.09%. The highest price was $1.0010 and the lowest $0.9983.

날짜	시가	고가	저가	종가	변동	거래량	시가총액
Dec 31, 2025	$0.9998	—	—	$1.0010	0.13%	$159,804,622	$3,544,036,185
Dec 30, 2025	$0.9986	—	—	$0.9998	0.11%	$64,877,648	$3,568,165,706
Dec 29, 2025	$0.9995	—	—	$0.9986	0.09%	$38,921,915	$3,733,638,072
Dec 28, 2025	$0.9999	—	—	$0.9995	0.04%	$19,202,425	$3,734,590,523
Dec 27, 2025	$0.9987	—	—	$0.9999	0.12%	$66,027,235	$3,725,577,088
Dec 26, 2025	$0.9991	—	—	$0.9987	0.04%	$64,115,602	$3,711,280,507
Dec 25, 2025	$0.9998	—	—	$0.9991	0.07%	$74,866,087	$3,715,892,044
Dec 24, 2025	$0.9998	—	—	$0.9998	0.00%	$125,049,845	$3,825,813,556
Dec 23, 2025	$0.9997	—	—	$0.9998	0.01%	$116,645,062	$3,831,111,562
Dec 22, 2025	$0.9997	—	—	$0.9997	0.00%	$42,140,270	$3,878,387,668
Dec 21, 2025	$1.0004	—	—	$0.9997	0.07%	$16,861,299	$3,878,785,078
Dec 20, 2025	$1.00	—	—	$1.0004	0.04%	$87,013,092	$3,885,369,265
Dec 19, 2025	$0.9994	—	—	$1.00	0.06%	$96,043,998	$3,876,613,241
Dec 18, 2025	$0.9998	—	—	$0.9994	0.04%	$125,167,100	$3,866,136,888
Dec 17, 2025	$1.0000	—	—	$0.9998	0.02%	$103,582,079	$3,865,387,995
Dec 16, 2025	$0.9995	—	—	$1.0000	0.04%	$91,136,604	$3,864,960,935
Dec 15, 2025	$0.9997	—	—	$0.9995	0.02%	$39,732,167	$3,875,169,563
Dec 14, 2025	$0.9996	—	—	$0.9997	0.02%	$35,321,015	$3,874,581,740
Dec 13, 2025	$0.9996	—	—	$0.9996	0.01%	$103,908,826	$3,874,029,112
Dec 12, 2025	$0.9997	—	—	$0.9996	0.00%	$124,664,477	$3,913,901,699
Dec 11, 2025	$0.9998	—	—	$0.9997	0.02%	$130,439,726	$3,825,775,683
Dec 10, 2025	$0.9998	—	—	$0.9998	0.00%	$91,352,842	$3,830,774,309
Dec 9, 2025	$0.9999	—	—	$0.9998	0.01%	$122,311,065	$3,818,330,192
Dec 8, 2025	$0.9998	—	—	$0.9999	0.01%	$61,207,488	$3,846,718,049
Dec 7, 2025	$0.9998	—	—	$0.9998	0.00%	$48,152,517	$3,845,395,749
Dec 6, 2025	$1.0001	—	—	$0.9998	0.03%	$113,521,358	$3,846,113,779
Dec 5, 2025	$1.00	—	—	$1.0001	0.00%	$88,691,974	$3,830,881,222
Dec 4, 2025	$0.9995	—	—	$1.00	0.06%	$142,657,846	$3,809,468,253
Dec 3, 2025	$0.9999	—	—	$0.9995	0.04%	$240,809,778	$3,849,069,406
Dec 2, 2025	$0.9997	—	—	$0.9999	0.02%	$105,059,653	$3,856,193,727
Dec 1, 2025	$0.9996	—	—	$0.9997	0.01%	$26,462,049	$3,867,005,798
Nov 30, 2025	$0.9997	—	—	$0.9996	0.01%	$26,461,439	$3,871,778,852
Nov 29, 2025	$0.9996	—	—	$0.9997	0.01%	$89,206,374	$3,872,417,128
Nov 28, 2025	$0.9997	—	—	$0.9996	0.01%	$117,890,792	$3,862,706,284
Nov 27, 2025	$0.9997	—	—	$0.9997	0.00%	$140,198,134	$3,822,589,484
Nov 26, 2025	$1.0000	—	—	$0.9997	0.03%	$73,904,425	$3,767,860,857
Nov 25, 2025	$0.9999	—	—	$1.0000	0.01%	$97,662,827	$3,735,374,837
Nov 24, 2025	$0.9983	—	—	$0.9999	0.15%	$117,138,427	$3,634,210,359
Nov 23, 2025	$1.00	—	—	$0.9983	0.17%	$98,473,056	$3,613,016,112
Nov 22, 2025	$0.9999	—	—	$1.00	0.01%	$223,292,646	$3,610,313,414
Nov 21, 2025	$0.9997	—	—	$0.9999	0.02%	$114,616,752	$3,611,787,016
Nov 20, 2025	$1.0001	—	—	$0.9997	0.04%	$174,314,122	$3,526,857,538
Nov 19, 2025	$1.0002	—	—	$1.0001	0.01%	$161,407,877	$3,526,920,598
Nov 18, 2025	$0.9998	—	—	$1.0002	0.03%	$214,567,843	$3,432,150,564
Nov 17, 2025	$1.00	—	—	$0.9998	0.02%	$78,858,051	$3,442,449,275
Nov 16, 2025	$1.0000	—	—	$1.00	0.00%	$67,319,961	$3,430,461,826
Nov 15, 2025	$1.0000	—	—	$1.0000	0.00%	$229,829,276	$3,424,518,569
Nov 14, 2025	$0.9997	—	—	$1.0000	0.03%	$210,399,705	$3,417,441,907
Nov 13, 2025	$0.9998	—	—	$0.9997	0.02%	$181,872,368	$3,314,598,107
Nov 12, 2025	$0.9998	—	—	$0.9998	0.00%	$142,852,158	$3,116,219,828
Nov 11, 2025	$0.9999	—	—	$0.9998	0.01%	$135,847,945	$3,126,236,900
Nov 10, 2025	$0.9998	—	—	$0.9999	0.01%	$83,441,475	$2,816,635,957
Nov 9, 2025	$1.0000	—	—	$0.9998	0.01%	$64,275,958	$2,809,073,264
Nov 8, 2025	$0.9998	—	—	$1.0000	0.01%	$172,824,473	$2,804,144,165
Nov 7, 2025	$0.9997	—	—	$0.9998	0.01%	$286,557,731	$2,791,917,902
Nov 6, 2025	$0.9998	—	—	$0.9997	0.01%	$227,949,950	$2,793,418,529
Nov 5, 2025	$1.00	—	—	$0.9998	0.03%	$391,006,695	$2,781,378,423
Nov 4, 2025	$1.0001	—	—	$1.00	0.01%	$157,709,491	$2,798,858,746
Nov 3, 2025	$1.0006	—	—	$1.0001	0.05%	$31,087,166	$2,814,904,970
Nov 2, 2025	$1.0002	—	—	$1.0006	0.04%	$49,685,097	$2,817,409,375
Nov 1, 2025	$0.9996	—	—	$1.0002	0.06%	$88,294,541	$2,814,916,877
Oct 31, 2025	$1.0001	—	—	$0.9996	0.05%	$133,609,811	$2,820,898,097
Oct 30, 2025	$0.9997	—	—	$1.0001	0.03%	$108,014,376	$2,827,596,955
Oct 29, 2025	$1.0000	—	—	$0.9997	0.03%	$227,898,515	$2,764,994,012
Oct 28, 2025	$0.9998	—	—	$1.0000	0.02%	$87,137,925	$2,766,417,988
Oct 27, 2025	$0.9998	—	—	$0.9998	0.01%	$54,679,509	$2,776,507,703
Oct 26, 2025	$1.0000	—	—	$0.9998	0.01%	$28,107,751	$2,781,578,506
Oct 25, 2025	$0.9998	—	—	$1.0000	0.02%	$81,661,223	$2,782,089,085
Oct 24, 2025	$1.00	—	—	$0.9998	0.02%	$79,772,507	$2,767,995,076
Oct 23, 2025	$0.9997	—	—	$1.00	0.03%	$150,603,560	$2,764,006,465
Oct 22, 2025	$1.0001	—	—	$0.9997	0.04%	$203,669,917	$2,747,053,923
Oct 21, 2025	$1.0000	—	—	$1.0001	0.01%	$98,967,708	$2,733,435,005
Oct 20, 2025	$1.0001	—	—	$1.0000	0.01%	$68,695,673	$2,747,010,679
Oct 19, 2025	$1.0001	—	—	$1.0001	0.00%	$47,560,274	$2,738,834,643
Oct 18, 2025	$1.0001	—	—	$1.0001	0.00%	$206,651,128	$2,739,033,978

PayPal USD 과거 데이터 안내

This page lists daily PayPal USD (PYUSD) 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.