Falcon USD (USDF) Dane historyczne

Daily Falcon USD price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days USDF moved from $0.9945 to $0.9947 (+0.03%), with a high of $1.0006 and a low of $0.9752.

Data	Otwarcie	Maks.	Min.	Zamknięcie	Zmiana	Wolumen	Kapitalizacja
Oct 17, 2026	$0.9947	—	—	$0.9947	0.01%	$382,876	$1,880,824,051
Oct 16, 2026	$0.9945	—	—	$0.9947	0.01%	$1,086,188	$1,881,480,639
Oct 15, 2026	$0.9948	—	—	$0.9945	0.02%	$434,956	$1,881,221,602
Oct 14, 2026	$0.9945	—	—	$0.9948	0.03%	$475,253	$1,806,867,979
Oct 13, 2026	$0.9949	—	—	$0.9945	0.04%	$309,726	$1,816,471,620
Oct 12, 2026	$0.9951	—	—	$0.9949	0.02%	$259,448	$1,817,264,779
Oct 11, 2026	$0.9946	—	—	$0.9951	0.05%	$341,757	$1,817,646,725
Oct 10, 2026	$0.9950	—	—	$0.9946	0.04%	$214,303	$1,816,710,856
Oct 9, 2026	$0.9947	—	—	$0.9950	0.04%	$763,876	$1,817,486,174
Oct 8, 2026	$0.9959	—	—	$0.9947	0.12%	$262,219	$1,816,882,606
Oct 7, 2026	$0.9960	—	—	$0.9959	0.01%	$783,535	$1,818,816,930
Oct 6, 2026	$0.9962	—	—	$0.9960	0.02%	$273,067	$1,818,943,468
Oct 5, 2026	$0.9961	—	—	$0.9962	0.01%	$265,294	$1,819,356,852
Oct 4, 2026	$0.9958	—	—	$0.9961	0.03%	$146,443	$1,691,904,245
Oct 3, 2026	$0.9959	—	—	$0.9958	0.01%	$476,816	$1,603,214,585
Oct 2, 2026	$0.9958	—	—	$0.9959	0.01%	$272,499	$1,473,797,097
Oct 1, 2026	$0.9959	—	—	$0.9958	0.01%	$275,295	$1,372,023,626
Sep 30, 2026	$0.9957	—	—	$0.9959	0.02%	$340,507	$1,371,770,241
Sep 29, 2026	$0.9961	—	—	$0.9957	0.04%	$375,511	$1,371,457,790
Sep 28, 2026	$0.9959	—	—	$0.9961	0.01%	$396,219	$1,371,994,015
Sep 27, 2026	$0.9960	—	—	$0.9959	0.00%	$224,243	$1,371,832,277
Sep 26, 2026	$0.9955	—	—	$0.9960	0.05%	$418,166	$1,371,876,895
Sep 25, 2026	$0.9958	—	—	$0.9955	0.03%	$456,538	$1,371,216,047
Sep 24, 2026	$0.9957	—	—	$0.9958	0.01%	$443,456	$1,371,551,007
Sep 23, 2026	$0.9959	—	—	$0.9957	0.02%	$346,151	$1,371,119,141
Sep 22, 2026	$0.9958	—	—	$0.9959	0.01%	$770,768	$1,371,391,741
Sep 21, 2026	$0.9957	—	—	$0.9958	0.01%	$470,643	$1,371,201,542
Sep 20, 2026	$0.9962	—	—	$0.9957	0.05%	$582,980	$1,371,114,900
Sep 19, 2026	$0.9955	—	—	$0.9962	0.08%	$926,911	$1,371,843,562
Sep 18, 2026	$0.9956	—	—	$0.9955	0.01%	$364,910	$1,370,789,505
Sep 17, 2026	$0.9961	—	—	$0.9956	0.05%	$480,858	$1,338,991,388
Sep 16, 2026	$0.9963	—	—	$0.9961	0.02%	$862,833	$1,339,301,300
Sep 15, 2026	$0.9965	—	—	$0.9963	0.02%	$605,387	$1,339,575,928
Sep 14, 2026	$0.9967	—	—	$0.9965	0.02%	$424,531	$1,339,851,366
Sep 13, 2026	$0.9963	—	—	$0.9967	0.04%	$533,352	$1,340,088,353
Sep 12, 2026	$0.9965	—	—	$0.9963	0.02%	$540,718	$1,339,499,165
Sep 11, 2026	$0.9965	—	—	$0.9965	0.00%	$364,052	$1,339,723,177
Sep 10, 2026	$0.9973	—	—	$0.9965	0.08%	$160,687	$1,339,736,542
Sep 9, 2026	$0.9965	—	—	$0.9973	0.07%	$724,412	$1,340,431,797
Sep 8, 2026	$0.9966	—	—	$0.9965	0.01%	$294,036	$1,339,448,689
Sep 7, 2026	$0.9968	—	—	$0.9966	0.01%	$277,755	$1,339,573,841
Sep 6, 2026	$0.9968	—	—	$0.9968	0.00%	$342,349	$1,339,731,863
Sep 5, 2026	$0.9964	—	—	$0.9968	0.04%	$543,193	$1,339,708,975
Sep 4, 2026	$0.9965	—	—	$0.9964	0.01%	$556,891	$1,339,193,152
Sep 3, 2026	$0.9958	—	—	$0.9965	0.07%	$528,662	$1,339,306,563
Sep 2, 2026	$0.9960	—	—	$0.9958	0.01%	$667,795	$1,338,079,695
Sep 1, 2026	$0.9961	—	—	$0.9960	0.01%	$401,029	$1,338,266,748
Aug 31, 2026	$0.9963	—	—	$0.9961	0.02%	$394,913	$1,338,430,695
Aug 30, 2026	$0.9964	—	—	$0.9963	0.01%	$149,324	$1,338,757,564
Aug 29, 2026	$0.9964	—	—	$0.9964	0.00%	$937,830	$1,338,852,355
Aug 28, 2026	$0.9964	—	—	$0.9964	0.00%	$470,669	$1,338,764,191
Aug 27, 2026	$0.9962	—	—	$0.9964	0.02%	$441,041	$1,338,723,403
Aug 26, 2026	$0.9961	—	—	$0.9962	0.01%	$659,316	$1,338,136,370
Aug 25, 2026	$0.9962	—	—	$0.9961	0.01%	$705,292	$1,338,034,468
Aug 24, 2026	$0.9960	—	—	$0.9962	0.02%	$570,350	$1,338,129,414
Aug 23, 2026	$0.9960	—	—	$0.9960	0.00%	$644,055	$1,337,874,500
Aug 22, 2026	$0.9960	—	—	$0.9960	0.00%	$1,376,457	$1,337,840,263
Aug 21, 2026	$0.9955	—	—	$0.9960	0.05%	$690,939	$1,337,820,024
Aug 20, 2026	$0.9954	—	—	$0.9955	0.01%	$836,591	$1,337,166,549
Aug 19, 2026	$0.9959	—	—	$0.9954	0.05%	$291,684	$1,336,625,351
Aug 18, 2026	$0.9960	—	—	$0.9959	0.01%	$319,171	$1,337,227,560
Aug 17, 2026	$0.9958	—	—	$0.9960	0.01%	$326,606	$1,337,338,486
Aug 16, 2026	$0.9953	—	—	$0.9958	0.05%	$141,879	$1,337,169,623
Aug 15, 2026	$0.9955	—	—	$0.9953	0.02%	$865,936	$1,336,528,870
Aug 14, 2026	$0.9955	—	—	$0.9955	0.00%	$405,924	$1,336,710,239
Aug 13, 2026	$0.9959	—	—	$0.9955	0.04%	$393,769	$1,336,753,553
Aug 12, 2026	$0.9960	—	—	$0.9959	0.01%	$1,288,965	$1,336,928,670
Aug 11, 2026	$0.9969	—	—	$0.9960	0.08%	$426,992	$1,337,061,811
Aug 10, 2026	$0.9967	—	—	$0.9969	0.02%	$5,278	$1,419,520,384
Aug 9, 2026	$0.9962	—	—	$0.9967	0.04%	$135,524	$1,419,233,168
Aug 8, 2026	$0.9968	—	—	$0.9962	0.05%	$144,673	$1,418,624,980
Aug 7, 2026	$0.9967	—	—	$0.9968	0.01%	$1,275	$1,419,348,370
Aug 6, 2026	$0.9963	—	—	$0.9967	0.04%	$5,121	$1,419,223,636
Aug 5, 2026	$0.9957	—	—	$0.9963	0.06%	$188,755	$1,418,236,879
Aug 4, 2026	$0.9960	—	—	$0.9957	0.03%	$358,142	$1,420,351,281
Aug 3, 2026	$0.9962	—	—	$0.9960	0.02%	$246,161	$1,420,795,567
Aug 2, 2026	$0.9952	—	—	$0.9962	0.10%	$629,658	$1,421,173,655
Aug 1, 2026	$0.9953	—	—	$0.9952	0.01%	$573,094	$1,419,820,810
Jul 31, 2026	$0.9952	—	—	$0.9953	0.02%	$578,097	$1,419,962,232
Jul 30, 2026	$0.9950	—	—	$0.9952	0.02%	$840,662	$1,419,709,733
Jul 29, 2026	$0.9954	—	—	$0.9950	0.04%	$1,317,037	$1,419,037,910
Jul 28, 2026	$0.9953	—	—	$0.9954	0.01%	$1,257,785	$1,419,572,389
Jul 27, 2026	$0.9955	—	—	$0.9953	0.02%	$988,683	$1,419,357,016
Jul 26, 2026	$0.9957	—	—	$0.9955	0.03%	$592,900	$1,419,638,648
Jul 25, 2026	$0.9962	—	—	$0.9957	0.05%	$417,200	$1,419,969,541
Jul 24, 2026	$0.9963	—	—	$0.9962	0.01%	$154,037	$1,420,644,117
Jul 23, 2026	$0.9959	—	—	$0.9963	0.04%	$290,595	$1,420,221,594
Jul 22, 2026	$0.9964	—	—	$0.9959	0.05%	$157,843	$1,419,608,382
Jul 21, 2026	$0.9963	—	—	$0.9964	0.01%	$206,175	$1,420,367,776
Jul 20, 2026	$0.9962	—	—	$0.9963	0.02%	$225,844	$1,420,258,096
Jul 19, 2026	$0.9964	—	—	$0.9962	0.03%	$186,907	$1,420,014,492
Jul 18, 2026	$0.9962	—	—	$0.9964	0.03%	$170,495	$1,420,394,983
Jul 17, 2026	$0.9962	—	—	$0.9962	0.01%	$183,214	$1,419,992,117
Jul 16, 2026	$0.9958	—	—	$0.9962	0.04%	$367,123	$1,420,116,219
Jul 15, 2026	$0.9964	—	—	$0.9958	0.06%	$216,299	$1,421,291,686
Jul 14, 2026	$0.9969	—	—	$0.9964	0.05%	$312,479	$1,422,127,909
Jul 13, 2026	$0.9966	—	—	$0.9969	0.03%	$242,930	$1,422,820,619
Jul 12, 2026	$0.9970	—	—	$0.9966	0.04%	$123,292	$1,422,338,948
Jul 11, 2026	$0.9969	—	—	$0.9970	0.01%	$162,439	$1,422,888,828
Jul 10, 2026	$0.9967	—	—	$0.9969	0.01%	$187,638	$1,422,719,727
Jul 9, 2026	$0.9968	—	—	$0.9967	0.01%	$370,517	$1,422,503,109
Jul 8, 2026	$0.9962	—	—	$0.9968	0.07%	$406,825	$1,422,287,798
Jul 7, 2026	$0.9966	—	—	$0.9962	0.04%	$950,612	$1,421,287,275
Jul 6, 2026	$0.9964	—	—	$0.9966	0.01%	$506,098	$1,421,844,030
Jul 5, 2026	$0.9965	—	—	$0.9964	0.01%	$260,628	$1,421,637,434
Jul 4, 2026	$0.9958	—	—	$0.9965	0.07%	$354,981	$1,421,806,515
Jul 3, 2026	$0.9958	—	—	$0.9958	0.00%	$201,857	$1,420,762,871
Jul 2, 2026	$0.9952	—	—	$0.9958	0.07%	$1,575,555	$1,420,796,133
Jul 1, 2026	$0.9951	—	—	$0.9952	0.01%	$813,573	$1,419,390,542
Jun 30, 2026	$0.9952	—	—	$0.9951	0.02%	$1,163,161	$1,419,244,932
Jun 29, 2026	$0.9949	—	—	$0.9952	0.03%	$802,020	$1,419,479,024
Jun 28, 2026	$0.9937	—	—	$0.9949	0.12%	$597,435	$1,419,057,897
Jun 27, 2026	$0.9944	—	—	$0.9937	0.06%	$1,630,489	$1,417,330,572
Jun 26, 2026	$0.9954	—	—	$0.9944	0.11%	$696,867	$1,460,007,019
Jun 25, 2026	$0.9954	—	—	$0.9954	0.00%	$1,299,338	$1,461,575,175
Jun 24, 2026	$0.9962	—	—	$0.9954	0.08%	$367,677	$1,461,161,226
Jun 23, 2026	$0.9954	—	—	$0.9962	0.09%	$391,131	$1,462,275,381
Jun 22, 2026	$0.9949	—	—	$0.9954	0.04%	$457,299	$1,461,014,505
Jun 21, 2026	$0.9952	—	—	$0.9949	0.02%	$424,598	$1,460,359,696
Jun 20, 2026	$0.9951	—	—	$0.9952	0.01%	$543,452	$1,460,704,999
Jun 19, 2026	$0.9955	—	—	$0.9951	0.04%	$434,583	$1,460,580,288
Jun 18, 2026	$0.9963	—	—	$0.9955	0.08%	$461,263	$1,461,104,467
Jun 17, 2026	$0.9958	—	—	$0.9963	0.05%	$514,049	$1,461,901,859
Jun 16, 2026	$0.9961	—	—	$0.9958	0.03%	$520,497	$1,461,174,524
Jun 15, 2026	$0.9963	—	—	$0.9961	0.02%	$783,134	$1,461,573,428
Jun 14, 2026	$0.9964	—	—	$0.9963	0.01%	$501,047	$1,461,899,724
Jun 13, 2026	$0.9960	—	—	$0.9964	0.03%	$1,026,126	$1,462,007,563
Jun 12, 2026	$0.9965	—	—	$0.9960	0.04%	$471,300	$1,461,509,040
Jun 11, 2026	$0.9956	—	—	$0.9965	0.09%	$710,472	$1,462,142,187
Jun 10, 2026	$0.9964	—	—	$0.9956	0.08%	$648,727	$1,460,407,100
Jun 9, 2026	$0.9964	—	—	$0.9964	0.00%	$724,870	$1,461,518,751
Jun 8, 2026	$0.9962	—	—	$0.9964	0.02%	$1,672,959	$1,461,568,030
Jun 7, 2026	$0.9959	—	—	$0.9962	0.03%	$884,629	$1,461,279,946
Jun 6, 2026	$0.9953	—	—	$0.9959	0.06%	$3,274,323	$1,460,782,207
Jun 5, 2026	$0.9948	—	—	$0.9953	0.05%	$2,475,466	$1,527,538,745
Jun 4, 2026	$0.9948	—	—	$0.9948	0.00%	$1,529,677	$1,577,994,592
Jun 3, 2026	$0.9958	—	—	$0.9948	0.10%	$429,453	$1,629,093,181
Jun 2, 2026	$0.9953	—	—	$0.9958	0.05%	$1,598,092	$1,665,610,653
Jun 1, 2026	$0.9948	—	—	$0.9953	0.05%	$481,644	$1,664,672,890
May 31, 2026	$0.9950	—	—	$0.9948	0.02%	$268,161	$1,663,856,028
May 30, 2026	$0.9952	—	—	$0.9950	0.02%	$605,477	$1,664,175,650
May 29, 2026	$0.9943	—	—	$0.9952	0.09%	$989,261	$1,664,470,238
May 28, 2026	$0.9964	—	—	$0.9943	0.21%	$1,277,759	$1,742,741,276
May 27, 2026	$0.9972	—	—	$0.9964	0.08%	$1,701,220	$1,745,941,531
May 26, 2026	$0.9973	—	—	$0.9972	0.01%	$472,650	$1,747,378,094
May 25, 2026	$0.9974	—	—	$0.9973	0.01%	$1,142,412	$1,779,839,238
May 24, 2026	$0.9974	—	—	$0.9974	0.00%	$467,153	$1,779,833,332
May 23, 2026	$0.9976	—	—	$0.9974	0.02%	$296,434	$1,779,782,895
May 22, 2026	$0.9977	—	—	$0.9976	0.01%	$382,483	$1,780,201,299
May 21, 2026	$0.9978	—	—	$0.9977	0.00%	$309,292	$1,780,433,791
May 20, 2026	$0.9977	—	—	$0.9978	0.00%	$394,908	$1,780,014,101
May 19, 2026	$0.9981	—	—	$0.9977	0.04%	$616,427	$1,779,957,141
May 18, 2026	$0.9978	—	—	$0.9981	0.03%	$356,777	$1,780,643,026
May 17, 2026	$0.9976	—	—	$0.9978	0.02%	$291,011	$1,780,069,700
May 16, 2026	$0.9985	—	—	$0.9976	0.08%	$956,252	$1,779,653,297
May 15, 2026	$0.9981	—	—	$0.9985	0.04%	$412,929	$1,781,116,442
May 14, 2026	$0.9992	—	—	$0.9981	0.12%	$352,888	$1,780,346,446
May 13, 2026	$0.9989	—	—	$0.9992	0.03%	$185,438	$1,782,056,445
May 12, 2026	$0.9989	—	—	$0.9989	0.01%	$341,010	$1,781,613,734
May 11, 2026	$0.9983	—	—	$0.9989	0.05%	$372,555	$1,783,846,795
May 10, 2026	$0.9983	—	—	$0.9983	0.00%	$248,645	$1,783,190,302
May 9, 2026	$0.9982	—	—	$0.9983	0.01%	$221,103	$1,783,479,030
May 8, 2026	$0.9984	—	—	$0.9982	0.02%	$1,027,921	$1,785,029,162
May 7, 2026	$0.9976	—	—	$0.9984	0.09%	$1,925,872	$1,785,786,493
May 6, 2026	$0.9972	—	—	$0.9976	0.04%	$432,530	$1,784,312,483
May 5, 2026	$0.9970	—	—	$0.9972	0.02%	$747,107	$1,783,788,928
May 4, 2026	$0.9965	—	—	$0.9970	0.05%	$1,181,772	$1,783,635,722
May 3, 2026	$0.9965	—	—	$0.9965	0.00%	$930,992	$1,782,808,876
May 2, 2026	$0.9966	—	—	$0.9965	0.01%	$623,985	$1,783,144,698
May 1, 2026	$0.9968	—	—	$0.9966	0.02%	$865,644	$1,783,429,087
Apr 30, 2026	$0.9968	—	—	$0.9968	0.00%	$814,951	$1,784,115,452
Apr 29, 2026	$0.9974	—	—	$0.9968	0.06%	$496,964	$1,783,740,320
Apr 28, 2026	$0.9968	—	—	$0.9974	0.06%	$578,258	$1,784,968,789
Apr 27, 2026	$0.9961	—	—	$0.9968	0.07%	$624,004	$1,784,041,015
Apr 26, 2026	$0.9966	—	—	$0.9961	0.05%	$502,267	$1,782,802,177
Apr 25, 2026	$0.9968	—	—	$0.9966	0.03%	$1,240,859	$1,783,715,359
Apr 24, 2026	$0.9966	—	—	$0.9968	0.02%	$2,149,676	$1,784,126,433
Apr 23, 2026	$0.9976	—	—	$0.9966	0.11%	$1,171,903	$1,783,851,540
Apr 22, 2026	$0.9977	—	—	$0.9976	0.01%	$615,250	$1,785,265,893
Apr 21, 2026	$0.9981	—	—	$0.9977	0.03%	$1,306,535	$1,785,458,905
Apr 20, 2026	$0.9981	—	—	$0.9981	0.00%	$1,123,574	$1,785,987,739
Apr 19, 2026	$0.9980	—	—	$0.9981	0.01%	$421,983	$1,786,020,288
Apr 18, 2026	$0.9981	—	—	$0.9980	0.01%	$776,923	$1,785,911,053
Apr 17, 2026	$0.9981	—	—	$0.9981	0.00%	$710,869	$1,786,270,136
Apr 16, 2026	$0.9981	—	—	$0.9981	0.00%	$607,401	$1,786,531,615
Apr 15, 2026	$0.9982	—	—	$0.9981	0.01%	$808,988	$1,786,164,092
Apr 14, 2026	$0.9980	—	—	$0.9982	0.02%	$758,037	$1,786,406,539
Apr 13, 2026	$0.9981	—	—	$0.9980	0.00%	$479,377	$1,792,205,511
Apr 12, 2026	$0.9979	—	—	$0.9981	0.01%	$454,269	$1,792,267,398
Apr 11, 2026	$0.9978	—	—	$0.9979	0.01%	$1,061,096	$1,792,038,507
Apr 10, 2026	$0.9981	—	—	$0.9978	0.03%	$726,243	$1,791,804,540
Apr 9, 2026	$0.9979	—	—	$0.9981	0.02%	$1,023,935	$1,742,552,381
Apr 8, 2026	$0.9980	—	—	$0.9979	0.01%	$867,394	$1,741,760,240
Apr 7, 2026	$0.9977	—	—	$0.9980	0.02%	$941,001	$1,742,188,150
Apr 6, 2026	$0.9980	—	—	$0.9977	0.03%	$652,604	$1,741,722,148
Apr 5, 2026	$0.9982	—	—	$0.9980	0.02%	$347,696	$1,742,213,551
Apr 4, 2026	$0.9983	—	—	$0.9982	0.01%	$273,968	$1,742,518,288
Apr 3, 2026	$0.9985	—	—	$0.9983	0.02%	$1,032,724	$1,745,790,460
Apr 2, 2026	$0.9976	—	—	$0.9985	0.10%	$912,042	$1,746,327,394
Apr 1, 2026	$0.9980	—	—	$0.9976	0.05%	$1,432,015	$1,745,843,112
Mar 31, 2026	$0.9981	—	—	$0.9980	0.00%	$1,383,191	$1,747,021,767
Mar 30, 2026	$0.9980	—	—	$0.9981	0.01%	$516,819	$1,747,198,942
Mar 29, 2026	$0.9980	—	—	$0.9980	0.00%	$545,178	$1,747,086,078
Mar 28, 2026	$0.9975	—	—	$0.9980	0.05%	$1,061,158	$1,747,015,541
Mar 27, 2026	$0.9972	—	—	$0.9975	0.03%	$406,185	$1,746,232,473
Mar 26, 2026	$0.9979	—	—	$0.9972	0.06%	$147,789	$1,745,696,746
Mar 25, 2026	$0.9971	—	—	$0.9979	0.07%	$505,434	$1,746,916,865
Mar 24, 2026	$0.9977	—	—	$0.9971	0.05%	$614,172	$1,744,251,130
Mar 23, 2026	$0.9974	—	—	$0.9977	0.02%	$272,170	$1,745,146,788
Mar 22, 2026	$0.9986	—	—	$0.9974	0.12%	$161,230	$1,747,458,076
Mar 21, 2026	$0.9986	—	—	$0.9986	0.01%	$877,866	$1,749,883,979
Mar 20, 2026	$0.9981	—	—	$0.9986	0.05%	$1,879,171	$1,750,037,954
Mar 19, 2026	$0.9986	—	—	$0.9981	0.05%	$426,520	$1,749,583,287
Mar 18, 2026	$0.9989	—	—	$0.9986	0.03%	$3,839,418	$1,750,644,283
Mar 17, 2026	$0.9972	—	—	$0.9989	0.17%	$7,459,101	$1,750,704,585
Mar 16, 2026	$0.9948	—	—	$0.9972	0.24%	$491,480	$1,748,728,347
Mar 15, 2026	$0.9987	—	—	$0.9948	0.39%	$38,028	$1,744,459,395
Mar 14, 2026	$0.9969	—	—	$0.9987	0.18%	$386,815	$1,751,457,087
Mar 13, 2026	$0.9752	—	—	$0.9969	2.22%	$689,005	$1,748,892,397
Mar 12, 2026	$0.9952	—	—	$0.9752	2.01%	$4,464	$1,698,191,855
Mar 11, 2026	$0.9953	—	—	$0.9952	0.01%	$292,530	$1,732,782,162
Mar 10, 2026	$0.9961	—	—	$0.9953	0.08%	$559,954	$1,733,163,228
Mar 9, 2026	$0.9901	—	—	$0.9961	0.60%	$149,875	$1,734,583,016
Mar 8, 2026	$0.9968	—	—	$0.9901	0.66%	$38,512	$1,724,297,990
Mar 7, 2026	$0.9970	—	—	$0.9968	0.03%	$695,113	$1,735,996,822
Mar 6, 2026	$0.9971	—	—	$0.9970	0.01%	$600,712	$1,737,006,761
Mar 5, 2026	$0.9970	—	—	$0.9971	0.01%	$861,504	$1,737,229,649
Mar 4, 2026	$0.9969	—	—	$0.9970	0.01%	$457,379	$1,736,707,562
Mar 3, 2026	$0.9968	—	—	$0.9969	0.01%	$1,155,351	$1,736,632,061
Mar 2, 2026	$0.9971	—	—	$0.9968	0.03%	$754,766	$1,736,438,918
Mar 1, 2026	$0.9971	—	—	$0.9971	0.00%	$261,401	$1,736,889,611
Feb 28, 2026	$0.9970	—	—	$0.9971	0.00%	$401,098	$1,736,853,091
Feb 27, 2026	$0.9971	—	—	$0.9970	0.00%	$2,387,377	$1,750,962,714
Feb 26, 2026	$0.9968	—	—	$0.9971	0.03%	$966,397	$1,750,994,517
Feb 25, 2026	$0.9968	—	—	$0.9968	0.00%	$155,609	$1,750,140,215
Feb 24, 2026	$0.9965	—	—	$0.9968	0.03%	$2,688,498	$1,750,101,818
Feb 23, 2026	$0.9964	—	—	$0.9965	0.00%	$344,164	$1,749,535,205
Feb 22, 2026	$0.9958	—	—	$0.9964	0.06%	$121,323	$1,749,611,318
Feb 21, 2026	$0.9971	—	—	$0.9958	0.13%	$193,604	$1,748,501,294
Feb 20, 2026	$0.9964	—	—	$0.9971	0.07%	$903,075	$1,751,643,227
Feb 19, 2026	$0.9954	—	—	$0.9964	0.10%	$232,295	$1,750,318,808
Feb 18, 2026	$0.9955	—	—	$0.9954	0.01%	$72,595	$1,748,281,018
Feb 17, 2026	$0.9960	—	—	$0.9955	0.05%	$66,435	$1,748,355,787
Feb 16, 2026	$0.9946	—	—	$0.9960	0.14%	$133,185	$1,749,913,224
Feb 15, 2026	$0.9967	—	—	$0.9946	0.21%	$46,027	$1,747,462,785
Feb 14, 2026	$0.9967	—	—	$0.9967	0.00%	$673,897	$1,751,355,522
Feb 13, 2026	$0.9957	—	—	$0.9967	0.10%	$1,118,004	$1,754,029,733
Feb 12, 2026	$0.9950	—	—	$0.9957	0.07%	$136,844	$1,753,810,978
Feb 11, 2026	$0.9965	—	—	$0.9950	0.15%	$61,250	$1,747,423,622
Feb 10, 2026	$0.9963	—	—	$0.9965	0.02%	$317,229	$1,757,818,058
Feb 9, 2026	$0.9964	—	—	$0.9963	0.01%	$216,529	$1,759,409,244
Feb 8, 2026	$0.9967	—	—	$0.9964	0.04%	$204,529	$1,760,939,810
Feb 7, 2026	$0.9949	—	—	$0.9967	0.18%	$3,330,004	$1,763,025,282
Feb 6, 2026	$0.9951	—	—	$0.9949	0.02%	$17,362,775	$1,956,629,017
Feb 5, 2026	$0.9942	—	—	$0.9951	0.09%	$6,369,934	$2,029,464,443
Feb 4, 2026	$0.9956	—	—	$0.9942	0.13%	$8,429,879	$2,031,201,540
Feb 3, 2026	$0.9940	—	—	$0.9956	0.16%	$8,016,917	$2,039,259,749
Feb 2, 2026	$0.9939	—	—	$0.9940	0.01%	$3,114,698	$2,150,137,499
Feb 1, 2026	$0.9924	—	—	$0.9939	0.15%	$7,308,006	$2,165,770,172
Jan 31, 2026	$0.9883	—	—	$0.9924	0.41%	$10,257,206	$2,162,490,968
Jan 30, 2026	$0.9946	—	—	$0.9883	0.63%	$5,916,212	$2,153,687,120
Jan 29, 2026	$0.9952	—	—	$0.9946	0.06%	$3,339,398	$2,167,099,679
Jan 28, 2026	$0.9960	—	—	$0.9952	0.08%	$1,674,909	$2,167,896,894
Jan 27, 2026	$0.9959	—	—	$0.9960	0.00%	$515,958	$2,169,583,098
Jan 26, 2026	$0.9959	—	—	$0.9959	0.01%	$237,683	$2,169,526,671
Jan 25, 2026	$0.9963	—	—	$0.9959	0.04%	$378,718	$2,169,356,682
Jan 24, 2026	$0.9962	—	—	$0.9963	0.01%	$1,207,036	$2,170,075,448
Jan 23, 2026	$0.9965	—	—	$0.9962	0.03%	$1,459,513	$2,169,907,044
Jan 22, 2026	$0.9964	—	—	$0.9965	0.01%	$741,353	$2,170,520,953
Jan 21, 2026	$0.9967	—	—	$0.9964	0.02%	$923,367	$2,169,790,587
Jan 20, 2026	$0.9970	—	—	$0.9967	0.04%	$1,566,446	$2,164,594,891
Jan 19, 2026	$0.9975	—	—	$0.9970	0.04%	$325,033	$2,165,323,718
Jan 18, 2026	$0.9973	—	—	$0.9975	0.01%	$292,767	$2,166,276,968
Jan 17, 2026	$0.9980	—	—	$0.9973	0.06%	$297,932	$2,165,874,228
Jan 16, 2026	$0.9972	—	—	$0.9980	0.07%	$2,530,073	$2,167,161,536
Jan 15, 2026	$0.9942	—	—	$0.9972	0.30%	$866,147	$2,165,549,475
Jan 14, 2026	$0.9966	—	—	$0.9942	0.24%	$945,538	$2,158,532,438
Jan 13, 2026	$0.9964	—	—	$0.9966	0.02%	$515,885	$2,163,726,864
Jan 12, 2026	$0.9966	—	—	$0.9964	0.02%	$788,471	$2,163,335,811
Jan 11, 2026	$0.9968	—	—	$0.9966	0.02%	$643,365	$2,163,633,409
Jan 10, 2026	$0.9980	—	—	$0.9968	0.12%	$287,384	$2,163,955,497
Jan 9, 2026	$0.9981	—	—	$0.9980	0.02%	$751,995	$2,166,600,411
Jan 8, 2026	$0.9985	—	—	$0.9981	0.04%	$399,242	$2,166,923,477
Jan 7, 2026	$0.9982	—	—	$0.9985	0.03%	$433,352	$2,167,382,839
Jan 6, 2026	$0.9981	—	—	$0.9982	0.02%	$1,013,036	$2,166,646,611
Jan 5, 2026	$0.9988	—	—	$0.9981	0.07%	$674,234	$2,166,238,782
Jan 4, 2026	$0.9984	—	—	$0.9988	0.04%	$1,274,048	$2,167,799,198
Jan 3, 2026	$0.9980	—	—	$0.9984	0.04%	$469,573	$2,166,009,405
Jan 2, 2026	$0.9830	—	—	$0.9980	1.53%	$1,483,708	$2,165,052,858
Jan 1, 2026	$0.9968	—	—	$0.9830	1.38%	$992,191	$2,132,449,675
Dec 31, 2025	$0.9972	—	—	$0.9968	0.05%	$463,475	$2,162,105,453
Dec 30, 2025	$0.9976	—	—	$0.9972	0.04%	$388,570	$2,163,488,460
Dec 29, 2025	$0.9975	—	—	$0.9976	0.01%	$575,294	$2,221,090,791
Dec 28, 2025	$0.9980	—	—	$0.9975	0.05%	$363,360	$2,222,755,017
Dec 27, 2025	$0.9981	—	—	$0.9980	0.01%	$324,131	$2,220,527,567
Dec 26, 2025	$0.9979	—	—	$0.9981	0.02%	$839,094	$2,219,828,749
Dec 25, 2025	$0.9976	—	—	$0.9979	0.03%	$2,527,624	$2,222,492,319
Dec 24, 2025	$0.9970	—	—	$0.9976	0.06%	$1,098,698	$2,220,473,568
Dec 23, 2025	$0.9982	—	—	$0.9970	0.12%	$1,860,003	$2,217,372,962
Dec 22, 2025	$0.9978	—	—	$0.9982	0.04%	$935,017	$2,219,419,590
Dec 21, 2025	$0.9988	—	—	$0.9978	0.10%	$648,661	$2,217,375,408
Dec 20, 2025	$0.9979	—	—	$0.9988	0.09%	$970,736	$2,220,164,649
Dec 19, 2025	$0.9981	—	—	$0.9979	0.03%	$2,576,338	$2,217,944,818
Dec 18, 2025	$0.9985	—	—	$0.9981	0.03%	$2,780,241	$2,216,565,115
Dec 17, 2025	$0.9987	—	—	$0.9985	0.02%	$1,470,648	$2,218,115,487
Dec 16, 2025	$0.9990	—	—	$0.9987	0.04%	$5,599,472	$2,217,621,259
Dec 15, 2025	$0.9986	—	—	$0.9990	0.04%	$878,200	$2,217,112,195
Dec 14, 2025	$0.9989	—	—	$0.9986	0.03%	$855,032	$2,216,575,615
Dec 13, 2025	$0.9992	—	—	$0.9989	0.03%	$1,032,955	$2,217,003,614
Dec 12, 2025	$0.9985	—	—	$0.9992	0.07%	$2,967,160	$2,217,790,282
Dec 11, 2025	$0.9994	—	—	$0.9985	0.09%	$440,589	$2,216,722,615
Dec 10, 2025	$0.9992	—	—	$0.9994	0.02%	$1,664,024	$2,187,330,409
Dec 9, 2025	$0.9992	—	—	$0.9992	0.00%	$380,301	$2,188,114,601
Dec 8, 2025	$0.9992	—	—	$0.9992	0.00%	$864,493	$2,187,531,585
Dec 7, 2025	$0.9987	—	—	$0.9992	0.04%	$1,378,417	$2,188,091,681
Dec 6, 2025	$0.9991	—	—	$0.9987	0.04%	$4,886,456	$2,187,344,996
Dec 5, 2025	$0.9992	—	—	$0.9991	0.01%	$313,908	$2,188,879,042
Dec 4, 2025	$0.9985	—	—	$0.9992	0.08%	$435,937	$2,188,091,040
Dec 3, 2025	$0.9987	—	—	$0.9985	0.02%	$615,836	$2,189,890,114
Dec 2, 2025	$0.9982	—	—	$0.9987	0.05%	$1,614,999	$2,184,366,710
Dec 1, 2025	$0.9993	—	—	$0.9982	0.12%	$296,773	$2,187,007,839
Nov 30, 2025	$0.9995	—	—	$0.9993	0.02%	$741,818	$2,186,956,307
Nov 29, 2025	$0.9975	—	—	$0.9995	0.21%	$1,689,371	$2,183,634,006
Nov 28, 2025	$0.9988	—	—	$0.9975	0.13%	$2,461,649	$2,184,519,319
Nov 27, 2025	$0.9976	—	—	$0.9988	0.12%	$1,136,594	$2,185,904,048
Nov 26, 2025	$0.9986	—	—	$0.9976	0.11%	$1,155,043	$2,183,957,424
Nov 25, 2025	$1.0002	—	—	$0.9986	0.16%	$584,013	$2,186,831,953
Nov 24, 2025	$0.9988	—	—	$1.0002	0.14%	$2,817,822	$2,189,299,995
Nov 23, 2025	$0.9975	—	—	$0.9988	0.12%	$1,118,755	$2,185,435,877
Nov 22, 2025	$0.9963	—	—	$0.9975	0.13%	$4,288,833	$2,183,342,967
Nov 21, 2025	$0.9982	—	—	$0.9963	0.19%	$1,746,984	$2,181,310,428
Nov 20, 2025	$0.9978	—	—	$0.9982	0.04%	$3,520,726	$2,179,073,557
Nov 19, 2025	$0.9977	—	—	$0.9978	0.00%	$2,648,548	$2,160,949,788
Nov 18, 2025	$0.9977	—	—	$0.9977	0.00%	$933,749	$2,107,083,074
Nov 17, 2025	$0.9999	—	—	$0.9977	0.21%	$441,356	$2,107,602,145
Nov 16, 2025	$0.9989	—	—	$0.9999	0.09%	$889,743	$2,104,861,066
Nov 15, 2025	$0.9993	—	—	$0.9989	0.04%	$6,878,741	$2,110,017,326
Nov 14, 2025	$1.0006	—	—	$0.9993	0.13%	$1,655,044	$2,110,066,723
Nov 13, 2025	$1.0006	—	—	$1.0006	0.01%	$1,320,842	$2,113,432,645
Nov 12, 2025	$1.0003	—	—	$1.0006	0.03%	$2,298,752	$2,110,388,411
Nov 11, 2025	$1.0005	—	—	$1.0003	0.02%	$7,965,839	$2,107,601,758
Nov 10, 2025	$0.9984	—	—	$1.0005	0.21%	$3,745,032	$2,110,562,489
Nov 9, 2025	$0.9990	—	—	$0.9984	0.06%	$5,157,151	$2,106,086,214
Nov 8, 2025	$0.9984	—	—	$0.9990	0.07%	$77,638,231	$2,108,245,801
Nov 7, 2025	$0.9991	—	—	$0.9984	0.07%	$7,283,467	$2,105,758,959
Nov 6, 2025	$0.9978	—	—	$0.9991	0.13%	$4,212,155	$2,107,260,378
Nov 5, 2025	$0.9965	—	—	$0.9978	0.13%	$50,097,562	$2,119,248,984
Nov 4, 2025	$0.9963	—	—	$0.9965	0.02%	$6,895,048	$2,117,190,709
Nov 3, 2025	$0.9949	—	—	$0.9963	0.14%	$2,157,050	$2,117,551,054
Nov 2, 2025	$0.9944	—	—	$0.9949	0.05%	$11,919,210	$2,113,463,760
Nov 1, 2025	$0.9974	—	—	$0.9944	0.30%	$3,522,888	$2,117,581,327
Oct 31, 2025	$0.9977	—	—	$0.9974	0.03%	$4,909,259	$2,116,327,063
Oct 30, 2025	$0.9975	—	—	$0.9977	0.02%	$1,739,620	$2,114,145,129
Oct 29, 2025	$0.9976	—	—	$0.9975	0.01%	$1,394,697	$2,138,052,500
Oct 28, 2025	$0.9990	—	—	$0.9976	0.14%	$7,184,769	$2,204,162,626
Oct 27, 2025	$0.9988	—	—	$0.9990	0.02%	$870,157	$2,207,396,791
Oct 26, 2025	$0.9999	—	—	$0.9988	0.11%	$790,083	$2,205,526,430
Oct 25, 2025	$0.9971	—	—	$0.9999	0.28%	$17,068,455	$2,205,324,053
Oct 24, 2025	$0.9979	—	—	$0.9971	0.08%	$9,229,476	$2,205,671,425
Oct 23, 2025	$0.9937	—	—	$0.9979	0.43%	$29,041,926	$2,206,454,139
Oct 22, 2025	$0.9951	—	—	$0.9937	0.14%	$6,479,489	$2,214,245,226
Oct 21, 2025	$0.9949	—	—	$0.9951	0.03%	$6,813,574	$2,217,757,047
Oct 20, 2025	$0.9975	—	—	$0.9949	0.26%	$4,526,832	$2,216,949,943
Oct 19, 2025	$0.9945	—	—	$0.9975	0.31%	$9,900,092	$2,241,216,428
Oct 18, 2025	$0.9945	—	—	$0.9945	0.00%	$8,642,456	$2,241,314,989

O danych historycznych Falcon USD

This page lists daily Falcon USD (USDF) 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.