USAT (USAT) Historiske data

Daily USAT price history in USD — open, high, low, close, trading volume and market cap. Over the last 265 days USAT moved from $0.9996 to $0.9988 (−0.08%), with a high of $1.0065 and a low of $0.9971.

Dato	Åpning	Høyeste	Laveste	Lukking	Endring	Volum	Markedsverdi
Oct 18, 2026	$0.9986	—	—	$0.9988	0.02%	$878,014	$183,092,274
Oct 17, 2026	$0.9987	—	—	$0.9986	0.00%	$924,842	$183,068,853
Oct 16, 2026	$0.9989	—	—	$0.9987	0.02%	$1,341,506	$183,076,025
Oct 15, 2026	$0.9991	—	—	$0.9989	0.03%	$1,184,865	$183,113,811
Oct 14, 2026	$0.9989	—	—	$0.9991	0.03%	$795,412	$183,160,429
Oct 13, 2026	$0.9988	—	—	$0.9989	0.00%	$991,180	$183,108,169
Oct 12, 2026	$0.9989	—	—	$0.9988	0.01%	$1,213,086	$183,102,535
Oct 11, 2026	$0.9989	—	—	$0.9989	0.00%	$965,394	$183,117,368
Oct 10, 2026	$0.9991	—	—	$0.9989	0.02%	$865,441	$183,113,729
Oct 9, 2026	$0.9994	—	—	$0.9991	0.03%	$1,440,611	$183,152,709
Oct 8, 2026	$0.9993	—	—	$0.9994	0.00%	$1,109,814	$183,199,225
Oct 7, 2026	$0.9993	—	—	$0.9993	0.01%	$1,173,299	$183,198,104
Oct 6, 2026	$0.9998	—	—	$0.9993	0.05%	$1,387,283	$183,187,139
Oct 5, 2026	$0.9996	—	—	$0.9998	0.02%	$81,486	$183,273,724
Oct 4, 2026	$0.9993	—	—	$0.9996	0.02%	$95,462	$183,236,640
Oct 3, 2026	$0.9994	—	—	$0.9993	0.01%	$320,630	$183,194,971
Oct 2, 2026	$0.9990	—	—	$0.9994	0.04%	$180,245	$183,206,000
Oct 1, 2026	$0.9993	—	—	$0.9990	0.02%	$188,497	$183,140,565
Sep 30, 2026	$0.9992	—	—	$0.9993	0.00%	$112,216	$183,180,109
Sep 29, 2026	$0.9992	—	—	$0.9992	0.01%	$391,630	$183,179,688
Sep 28, 2026	$0.9992	—	—	$0.9992	0.00%	$200,106	$183,163,467
Sep 27, 2026	$0.9995	—	—	$0.9992	0.03%	$119,362	$183,171,862
Sep 26, 2026	$0.9995	—	—	$0.9995	0.01%	$259,613	$183,233,288
Sep 25, 2026	$0.9994	—	—	$0.9995	0.00%	$265,157	$183,218,098
Sep 24, 2026	$0.9991	—	—	$0.9994	0.03%	$164,408	$183,210,097
Sep 23, 2026	$0.9987	—	—	$0.9991	0.04%	$237,199	$183,146,265
Sep 22, 2026	$0.9991	—	—	$0.9987	0.04%	$492,080	$184,070,792
Sep 21, 2026	$0.9992	—	—	$0.9991	0.01%	$177,198	$184,152,782
Sep 20, 2026	$0.9994	—	—	$0.9992	0.02%	$140,480	$184,176,354
Sep 19, 2026	$0.9989	—	—	$0.9994	0.06%	$316,388	$184,214,444
Sep 18, 2026	$0.9989	—	—	$0.9989	0.00%	$175,322	$184,110,784
Sep 17, 2026	$0.9988	—	—	$0.9989	0.01%	$480,891	$184,113,490
Sep 16, 2026	$0.9995	—	—	$0.9988	0.07%	$762,655	$184,100,400
Sep 15, 2026	$0.9992	—	—	$0.9995	0.03%	$466,571	$184,224,141
Sep 14, 2026	$0.9993	—	—	$0.9992	0.01%	$498,196	$184,177,583
Sep 13, 2026	$0.9995	—	—	$0.9993	0.02%	$196,443	$184,193,771
Sep 12, 2026	$1.0001	—	—	$0.9995	0.06%	$686,084	$184,224,071
Sep 11, 2026	$0.9993	—	—	$1.0001	0.08%	$741,972	$184,333,118
Sep 10, 2026	$0.9994	—	—	$0.9993	0.01%	$349,467	$184,185,681
Sep 9, 2026	$0.9992	—	—	$0.9994	0.02%	$379,744	$184,200,523
Sep 8, 2026	$0.9992	—	—	$0.9992	0.00%	$604,702	$184,171,597
Sep 7, 2026	$0.9994	—	—	$0.9992	0.02%	$290,840	$184,175,577
Sep 6, 2026	$0.9995	—	—	$0.9994	0.01%	$291,593	$184,211,631
Sep 5, 2026	$0.9992	—	—	$0.9995	0.03%	$363,345	$184,225,645
Sep 4, 2026	$0.9993	—	—	$0.9992	0.00%	$920,046	$184,176,335
Sep 3, 2026	$0.9992	—	—	$0.9993	0.00%	$649,070	$184,181,555
Sep 2, 2026	$0.9992	—	—	$0.9992	0.00%	$582,863	$184,173,360
Sep 1, 2026	$0.9994	—	—	$0.9992	0.01%	$671,430	$184,178,580
Aug 31, 2026	$0.9992	—	—	$0.9994	0.02%	$468,624	$184,199,133
Aug 30, 2026	$0.9989	—	—	$0.9992	0.02%	$457,600	$184,161,368
Aug 29, 2026	$0.9999	—	—	$0.9989	0.10%	$1,037,955	$184,121,386
Aug 28, 2026	$1.0000	—	—	$0.9999	0.01%	$1,125,961	$184,302,176
Aug 27, 2026	$0.9995	—	—	$1.0000	0.05%	$1,792,343	$184,317,285
Aug 26, 2026	$0.9992	—	—	$0.9995	0.03%	$855,372	$184,229,453
Aug 25, 2026	$0.9993	—	—	$0.9992	0.01%	$2,514,414	$184,170,110
Aug 24, 2026	$0.9997	—	—	$0.9993	0.04%	$1,997,916	$184,181,904
Aug 23, 2026	$0.9993	—	—	$0.9997	0.04%	$1,263,404	$184,255,204
Aug 22, 2026	$0.9990	—	—	$0.9993	0.03%	$2,120,459	$184,184,086
Aug 21, 2026	$0.9988	—	—	$0.9990	0.02%	$1,540,482	$184,127,623
Aug 20, 2026	$0.9990	—	—	$0.9988	0.03%	$1,635,584	$184,088,299
Aug 19, 2026	$0.9986	—	—	$0.9990	0.04%	$1,605,948	$185,306,271
Aug 18, 2026	$0.9988	—	—	$0.9986	0.02%	$2,566,251	$185,230,061
Aug 17, 2026	$0.9985	—	—	$0.9988	0.03%	$904,642	$185,257,982
Aug 16, 2026	$0.9986	—	—	$0.9985	0.01%	$329,632	$185,198,193
Aug 15, 2026	$0.9985	—	—	$0.9986	0.01%	$1,152,661	$185,217,101
Aug 14, 2026	$0.9984	—	—	$0.9985	0.00%	$945,138	$185,201,396
Aug 13, 2026	$0.9982	—	—	$0.9984	0.02%	$1,340,585	$185,195,156
Aug 12, 2026	$0.9981	—	—	$0.9982	0.01%	$1,411,176	$185,158,304
Aug 11, 2026	$0.9985	—	—	$0.9981	0.03%	$1,447,740	$185,139,758
Aug 10, 2026	$0.9987	—	—	$0.9985	0.02%	$1,999,389	$185,200,475
Aug 9, 2026	$0.9984	—	—	$0.9987	0.04%	$1,130,021	$185,244,044
Aug 8, 2026	$0.9985	—	—	$0.9984	0.01%	$1,964,389	$185,178,978
Aug 7, 2026	$0.9984	—	—	$0.9985	0.00%	$1,095,106	$185,199,915
Aug 6, 2026	$0.9990	—	—	$0.9984	0.06%	$2,396,947	$185,193,504
Aug 5, 2026	$0.9984	—	—	$0.9990	0.06%	$2,555,818	$185,302,330
Aug 4, 2026	$0.9985	—	—	$0.9984	0.01%	$3,592,082	$185,189,166
Aug 3, 2026	$0.9988	—	—	$0.9985	0.03%	$2,715,525	$185,209,412
Aug 2, 2026	$0.9988	—	—	$0.9988	0.00%	$1,734,207	$185,260,990
Aug 1, 2026	$0.9990	—	—	$0.9988	0.02%	$3,198,257	$185,267,310
Jul 31, 2026	$0.9987	—	—	$0.9990	0.03%	$3,401,601	$185,295,710
Jul 30, 2026	$0.9987	—	—	$0.9987	0.00%	$3,228,457	$185,240,331
Jul 29, 2026	$0.9988	—	—	$0.9987	0.01%	$2,908,452	$185,240,953
Jul 28, 2026	$0.9990	—	—	$0.9988	0.02%	$4,723,812	$185,267,101
Jul 27, 2026	$0.9991	—	—	$0.9990	0.01%	$2,819,884	$185,305,668
Jul 26, 2026	$0.9992	—	—	$0.9991	0.00%	$69,319,457	$185,326,117
Jul 25, 2026	$0.9994	—	—	$0.9992	0.02%	$58,902,019	$185,332,829
Jul 24, 2026	$0.9992	—	—	$0.9994	0.01%	$56,093,393	$185,365,371
Jul 23, 2026	$0.9990	—	—	$0.9992	0.02%	$2,274,217	$185,341,238
Jul 22, 2026	$0.9990	—	—	$0.9990	0.01%	$3,347,657	$185,307,286
Jul 21, 2026	$0.9992	—	—	$0.9990	0.02%	$1,119,417	$185,294,030
Jul 20, 2026	$0.9993	—	—	$0.9992	0.01%	$922,092	$185,337,422
Jul 19, 2026	$0.9990	—	—	$0.9993	0.03%	$1,181,968	$185,360,269
Jul 18, 2026	$0.9990	—	—	$0.9990	0.01%	$1,849,896	$185,306,107
Jul 17, 2026	$0.9994	—	—	$0.9990	0.04%	$1,041,077	$185,293,361
Jul 16, 2026	$0.9991	—	—	$0.9994	0.03%	$181,894	$185,374,305
Jul 15, 2026	$0.9987	—	—	$0.9991	0.04%	$3,037,699	$185,326,059
Jul 14, 2026	$0.9991	—	—	$0.9987	0.04%	$2,023,968	$185,246,937
Jul 13, 2026	$0.9991	—	—	$0.9991	0.00%	$341,946	$185,313,621
Jul 12, 2026	$0.9990	—	—	$0.9991	0.02%	$678,693	$185,320,478
Jul 11, 2026	$0.9988	—	—	$0.9990	0.02%	$2,011,038	$185,290,783
Jul 10, 2026	$0.9988	—	—	$0.9988	0.00%	$1,156,154	$185,257,827
Jul 9, 2026	$0.9989	—	—	$0.9988	0.01%	$652,438	$185,258,116
Jul 8, 2026	$0.9989	—	—	$0.9989	0.00%	$1,447,409	$185,284,621
Jul 7, 2026	$0.9987	—	—	$0.9989	0.02%	$2,161,056	$187,285,179
Jul 6, 2026	$0.9987	—	—	$0.9987	0.00%	$2,099,075	$187,247,825
Jul 5, 2026	$0.9986	—	—	$0.9987	0.01%	$1,903,655	$187,246,086
Jul 4, 2026	$0.9985	—	—	$0.9986	0.02%	$809,075	$187,227,033
Jul 3, 2026	$0.9987	—	—	$0.9985	0.03%	$1,896,845	$187,195,027
Jul 2, 2026	$0.9984	—	—	$0.9987	0.03%	$1,531,262	$187,243,700
Jul 1, 2026	$0.9983	—	—	$0.9984	0.01%	$1,146,756	$187,183,416
Jun 30, 2026	$0.9983	—	—	$0.9983	0.01%	$1,441,025	$187,158,438
Jun 29, 2026	$0.9984	—	—	$0.9983	0.01%	$2,250,433	$187,169,192
Jun 28, 2026	$0.9984	—	—	$0.9984	0.00%	$1,094,009	$187,182,011
Jun 27, 2026	$0.9984	—	—	$0.9984	0.00%	$1,805,112	$187,186,710
Jun 26, 2026	$0.9985	—	—	$0.9984	0.01%	$2,604,572	$187,183,971
Jun 25, 2026	$0.9987	—	—	$0.9985	0.02%	$2,837,395	$187,204,344
Jun 24, 2026	$0.9985	—	—	$0.9987	0.02%	$2,467,150	$187,233,694
Jun 23, 2026	$0.9985	—	—	$0.9985	0.00%	$2,546,291	$187,198,503
Jun 22, 2026	$0.9984	—	—	$0.9985	0.01%	$1,604,942	$187,199,090
Jun 21, 2026	$0.9988	—	—	$0.9984	0.04%	$1,144,541	$187,188,029
Jun 20, 2026	$0.9987	—	—	$0.9988	0.01%	$1,783,884	$187,254,368
Jun 19, 2026	$0.9990	—	—	$0.9987	0.03%	$2,208,646	$187,243,276
Jun 18, 2026	$0.9986	—	—	$0.9990	0.04%	$557,501	$187,305,385
Jun 17, 2026	$0.9989	—	—	$0.9986	0.04%	$1,926,238	$187,221,301
Jun 16, 2026	$0.9990	—	—	$0.9989	0.00%	$2,897,233	$187,287,773
Jun 15, 2026	$0.9992	—	—	$0.9990	0.02%	$2,865,862	$187,296,776
Jun 14, 2026	$0.9991	—	—	$0.9992	0.01%	$1,526,230	$187,334,776
Jun 13, 2026	$0.9989	—	—	$0.9991	0.03%	$2,345,232	$187,323,744
Jun 12, 2026	$0.9988	—	—	$0.9989	0.00%	$1,738,540	$187,276,033
Jun 11, 2026	$0.9994	—	—	$0.9988	0.05%	$1,566,985	$167,292,564
Jun 10, 2026	$0.9994	—	—	$0.9994	0.01%	$4,439,967	$167,378,269
Jun 9, 2026	$0.9995	—	—	$0.9994	0.01%	$1,636,639	$167,390,866
Jun 8, 2026	$0.9993	—	—	$0.9995	0.02%	$1,428,384	$167,401,197
Jun 7, 2026	$0.9993	—	—	$0.9993	0.00%	$1,441,702	$167,371,917
Jun 6, 2026	$0.9989	—	—	$0.9993	0.04%	$2,366,728	$167,371,602
Jun 5, 2026	$0.9985	—	—	$0.9989	0.04%	$2,053,011	$167,305,249
Jun 4, 2026	$0.9983	—	—	$0.9985	0.02%	$3,056,279	$157,246,106
Jun 3, 2026	$0.9980	—	—	$0.9983	0.03%	$3,048,190	$157,306,070
Jun 2, 2026	$0.9988	—	—	$0.9980	0.07%	$3,093,702	$157,264,104
Jun 1, 2026	$0.9984	—	—	$0.9988	0.04%	$1,287,249	$157,379,336
May 31, 2026	$0.9984	—	—	$0.9984	0.00%	$1,244,560	$157,319,632
May 30, 2026	$0.9984	—	—	$0.9984	0.00%	$1,678,866	$157,320,506
May 29, 2026	$0.9972	—	—	$0.9984	0.13%	$2,576,358	$157,326,257
May 28, 2026	$0.9983	—	—	$0.9972	0.12%	$2,892,989	$157,194,693
May 27, 2026	$0.9991	—	—	$0.9983	0.08%	$2,984,390	$158,376,429
May 26, 2026	$0.9987	—	—	$0.9991	0.04%	$2,379,013	$158,499,076
May 25, 2026	$0.9987	—	—	$0.9987	0.00%	$1,205,588	$159,434,438
May 24, 2026	$0.9987	—	—	$0.9987	0.01%	$2,123,101	$159,428,722
May 23, 2026	$0.9988	—	—	$0.9987	0.01%	$1,465,871	$159,439,242
May 22, 2026	$0.9989	—	—	$0.9988	0.00%	$1,755,043	$149,463,918
May 21, 2026	$0.9990	—	—	$0.9989	0.02%	$1,828,290	$149,470,720
May 20, 2026	$0.9987	—	—	$0.9990	0.03%	$3,357,358	$151,601,030
May 19, 2026	$0.9984	—	—	$0.9987	0.03%	$3,683,677	$152,555,239
May 18, 2026	$0.9984	—	—	$0.9984	0.01%	$1,437,405	$152,513,814
May 17, 2026	$0.9984	—	—	$0.9984	0.00%	$1,107,752	$152,502,950
May 16, 2026	$0.9987	—	—	$0.9984	0.03%	$1,451,650	$152,505,609
May 15, 2026	$0.9990	—	—	$0.9987	0.03%	$2,351,650	$152,546,020
May 14, 2026	$0.9994	—	—	$0.9990	0.04%	$2,116,531	$152,592,083
May 13, 2026	$0.9995	—	—	$0.9994	0.01%	$1,249,829	$152,658,265
May 12, 2026	$0.9990	—	—	$0.9995	0.05%	$6,604,130	$152,680,264
May 11, 2026	$0.9989	—	—	$0.9990	0.02%	$3,338,359	$153,601,904
May 10, 2026	$0.9993	—	—	$0.9989	0.04%	$1,774,636	$153,576,533
May 9, 2026	$0.9996	—	—	$0.9993	0.03%	$4,708,575	$153,642,876
May 8, 2026	$0.9992	—	—	$0.9996	0.04%	$4,944,315	$153,687,239
May 7, 2026	$0.9994	—	—	$0.9992	0.02%	$2,718,498	$143,636,869
May 6, 2026	$0.9993	—	—	$0.9994	0.01%	$1,827,484	$143,661,163
May 5, 2026	$0.9995	—	—	$0.9993	0.02%	$3,633,911	$143,653,220
May 4, 2026	$0.9995	—	—	$0.9995	0.00%	$2,263,939	$143,681,012
May 3, 2026	$0.9997	—	—	$0.9995	0.02%	$949,752	$143,676,510
May 2, 2026	$0.9993	—	—	$0.9997	0.04%	$6,846,293	$143,708,366
May 1, 2026	$0.9991	—	—	$0.9993	0.02%	$4,485,418	$144,646,875
Apr 30, 2026	$0.9996	—	—	$0.9991	0.04%	$3,659,639	$145,621,348
Apr 29, 2026	$0.9991	—	—	$0.9996	0.04%	$6,576,344	$145,685,856
Apr 28, 2026	$0.9996	—	—	$0.9991	0.05%	$9,798,763	$145,625,803
Apr 27, 2026	$0.9993	—	—	$0.9996	0.03%	$3,659,019	$146,694,453
Apr 26, 2026	$0.9991	—	—	$0.9993	0.02%	$1,310,917	$146,653,336
Apr 25, 2026	$0.9990	—	—	$0.9991	0.01%	$4,377,563	$146,618,013
Apr 24, 2026	$0.9991	—	—	$0.9990	0.02%	$1,797,506	$146,603,622
Apr 23, 2026	$0.9997	—	—	$0.9991	0.05%	$2,438,452	$146,625,689
Apr 22, 2026	$0.9992	—	—	$0.9997	0.04%	$3,836,458	$146,703,937
Apr 21, 2026	$0.9992	—	—	$0.9992	0.01%	$5,602,620	$147,640,080
Apr 20, 2026	$0.9996	—	—	$0.9992	0.04%	$2,781,426	$149,628,236
Apr 19, 2026	$0.9995	—	—	$0.9996	0.01%	$2,540,794	$149,688,074
Apr 18, 2026	$0.9994	—	—	$0.9995	0.01%	$5,877,803	$149,675,145
Apr 17, 2026	$1.0004	—	—	$0.9994	0.10%	$3,545,690	$149,664,090
Apr 16, 2026	$1.0004	—	—	$1.0004	0.00%	$2,075,532	$149,809,082
Apr 15, 2026	$1.0003	—	—	$1.0004	0.00%	$3,506,113	$49,770,760
Apr 14, 2026	$0.9993	—	—	$1.0003	0.11%	$3,307,825	$49,769,298
Apr 13, 2026	$0.9995	—	—	$0.9993	0.02%	$4,176,437	$49,715,083
Apr 12, 2026	$0.9983	—	—	$0.9995	0.11%	$2,609,174	$49,725,907
Apr 11, 2026	$1.0008	—	—	$0.9983	0.25%	$4,013,453	$49,669,383
Apr 10, 2026	$1.0013	—	—	$1.0008	0.04%	$2,853,836	$37,782,882
Apr 9, 2026	$1.0008	—	—	$1.0013	0.05%	$3,541,961	$37,799,142
Apr 8, 2026	$1.0005	—	—	$1.0008	0.02%	$7,755,410	$37,781,298
Apr 7, 2026	$1.0015	—	—	$1.0005	0.09%	$5,639,052	$37,772,060
Apr 6, 2026	$1.0011	—	—	$1.0015	0.04%	$3,982,344	$37,807,910
Apr 5, 2026	$1.0016	—	—	$1.0011	0.05%	$3,425,082	$37,791,703
Apr 4, 2026	$1.0013	—	—	$1.0016	0.03%	$5,050,555	$37,812,083
Apr 3, 2026	$1.0008	—	—	$1.0013	0.04%	$4,224,158	$27,787,017
Apr 2, 2026	$1.0006	—	—	$1.0008	0.02%	$2,405,362	$27,775,073
Apr 1, 2026	$1.0007	—	—	$1.0006	0.01%	$4,049,796	$27,768,700
Mar 31, 2026	$1.0008	—	—	$1.0007	0.01%	$4,400,843	$27,772,183
Mar 30, 2026	$1.0004	—	—	$1.0008	0.05%	$19,578,715	$27,775,331
Mar 29, 2026	$0.9995	—	—	$1.0004	0.09%	$21,426,763	$27,762,582
Mar 28, 2026	$0.9996	—	—	$0.9995	0.01%	$15,415,770	$27,737,464
Mar 27, 2026	$1.00	—	—	$0.9996	0.05%	$2,588,045	$27,739,603
Mar 26, 2026	$1.00	—	—	$1.00	0.00%	$1,026,589	$27,752,172
Mar 25, 2026	$1.0002	—	—	$1.00	0.01%	$3,934,047	$27,752,648
Mar 24, 2026	$1.0002	—	—	$1.0002	0.00%	$1,668,856	$27,756,434
Mar 23, 2026	$1.0009	—	—	$1.0002	0.07%	$1,444,998	$27,756,648
Mar 22, 2026	$1.0003	—	—	$1.0009	0.06%	$828,617	$27,775,982
Mar 21, 2026	$1.0015	—	—	$1.0003	0.13%	$1,010,070	$27,759,444
Mar 20, 2026	$1.0014	—	—	$1.0015	0.01%	$1,199,243	$27,794,589
Mar 19, 2026	$1.0007	—	—	$1.0014	0.07%	$3,472,760	$27,791,292
Mar 18, 2026	$1.0003	—	—	$1.0007	0.04%	$1,184,901	$27,771,071
Mar 17, 2026	$1.0012	—	—	$1.0003	0.09%	$1,868,075	$27,760,735
Mar 16, 2026	$1.0002	—	—	$1.0012	0.10%	$1,595,187	$27,784,743
Mar 15, 2026	$1.0035	—	—	$1.0002	0.33%	$952,259	$27,756,604
Mar 14, 2026	$1.0000	—	—	$1.0035	0.35%	$2,261,800	$27,849,101
Mar 13, 2026	$1.00	—	—	$1.0000	0.01%	$1,799,893	$27,750,668
Mar 12, 2026	$0.9998	—	—	$1.00	0.03%	$1,722,017	$20,002,500
Mar 11, 2026	$0.9997	—	—	$0.9998	0.00%	$1,210,885	$19,997,275
Mar 10, 2026	$0.9998	—	—	$0.9997	0.01%	$1,503,368	$19,996,889
Mar 9, 2026	$0.9996	—	—	$0.9998	0.02%	$1,682,407	$19,998,638
Mar 8, 2026	$0.9996	—	—	$0.9996	0.00%	$921,718	$19,993,698
Mar 7, 2026	$0.9996	—	—	$0.9996	0.01%	$1,059,362	$19,993,497
Mar 6, 2026	$0.9997	—	—	$0.9996	0.00%	$986,545	$19,994,555
Mar 5, 2026	$0.9998	—	—	$0.9997	0.01%	$2,112,934	$19,995,288
Mar 4, 2026	$0.9993	—	—	$0.9998	0.04%	$2,785,594	$19,997,498
Mar 3, 2026	$0.9971	—	—	$0.9993	0.23%	$7,430,348	$19,988,935
Mar 2, 2026	$0.9975	—	—	$0.9971	0.05%	$3,140,587	$19,943,871
Mar 1, 2026	$0.9999	—	—	$0.9975	0.23%	$4,370,359	$19,952,966
Feb 28, 2026	$0.9990	—	—	$0.9999	0.09%	$5,029,120	$19,999,771
Feb 27, 2026	$0.9997	—	—	$0.9990	0.08%	$2,456,869	$19,981,102
Feb 26, 2026	$1.0005	—	—	$0.9997	0.08%	$2,511,254	$19,996,934
Feb 25, 2026	$1.0001	—	—	$1.0005	0.04%	$3,203,359	$20,012,455
Feb 24, 2026	$1.0002	—	—	$1.0001	0.01%	$7,167,975	$20,004,116
Feb 23, 2026	$0.9996	—	—	$1.0002	0.07%	$3,548,144	$20,006,541
Feb 22, 2026	$1.0000	—	—	$0.9996	0.04%	$8,345,769	$19,993,418
Feb 21, 2026	$1.00	—	—	$1.0000	0.00%	$9,021,293	$20,001,257
Feb 20, 2026	$1.0002	—	—	$1.00	0.02%	$11,046,694	$20,002,073
Feb 19, 2026	$1.0002	—	—	$1.0002	0.00%	$8,433,357	$20,006,197
Feb 18, 2026	$1.0003	—	—	$1.0002	0.01%	$6,285,199	$20,005,830
Feb 17, 2026	$1.0006	—	—	$1.0003	0.03%	$6,043,007	$20,007,940
Feb 16, 2026	$1.0007	—	—	$1.0006	0.01%	$4,969,912	$20,013,468
Feb 15, 2026	$1.0009	—	—	$1.0007	0.02%	$2,041,204	$20,015,543
Feb 14, 2026	$1.0007	—	—	$1.0009	0.02%	$1,737,711	$20,020,529
Feb 13, 2026	$1.0008	—	—	$1.0007	0.00%	$2,479,665	$20,016,663
Feb 12, 2026	$1.0009	—	—	$1.0008	0.02%	$2,201,518	$20,017,483
Feb 11, 2026	$1.0009	—	—	$1.0009	0.00%	$1,528,961	$20,020,511
Feb 10, 2026	$1.0008	—	—	$1.0009	0.01%	$1,939,201	$20,019,774
Feb 9, 2026	$1.0007	—	—	$1.0008	0.01%	$1,272,542	$20,017,227
Feb 8, 2026	$1.0007	—	—	$1.0007	0.00%	$961,400	$20,016,188
Feb 7, 2026	$1.0002	—	—	$1.0007	0.05%	$1,596,623	$20,015,589
Feb 6, 2026	$0.9995	—	—	$1.0002	0.07%	$4,197,207	$20,006,107
Feb 5, 2026	$1.00	—	—	$0.9995	0.05%	$8,492,198	$19,992,059
Feb 4, 2026	$1.0065	—	—	$1.00	0.65%	$3,040,905	$20,002,531
Feb 3, 2026	$0.9995	—	—	$1.0065	0.71%	$3,790,356	$20,132,675
Feb 2, 2026	$0.9993	—	—	$0.9995	0.01%	$2,924,986	$19,991,214
Feb 1, 2026	$1.0001	—	—	$0.9993	0.08%	$3,544,750	$19,988,283
Jan 31, 2026	$0.9999	—	—	$1.0001	0.02%	$38,041,512	$20,004,253
Jan 30, 2026	$0.9996	—	—	$0.9999	0.03%	$10,705,330	$20,000,837
Jan 29, 2026	$1.0002	—	—	$0.9996	0.06%	$11,877,031	$19,994,337
Jan 28, 2026	$0.9996	—	—	$1.0002	0.06%	$11,855,767	$20,006,465
Jan 27, 2026	$0.9996	—	—	$0.9996	0.00%	$5,363,584	$9,997,918

Om USAT historiske data

This page lists daily USAT (USAT) 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.