USX (USX) Historia ceny 2025

In 2025, USX opened at $1.0005 and closed the year at $0.9986, a change of −0.18%. The highest price was $1.0005 and the lowest $0.9969.

Data	Otwarcie	Maks.	Min.	Zamknięcie	Zmiana	Wolumen	Kapitalizacja
Dec 31, 2025	$0.9989	—	—	$0.9986	0.03%	$1,690,966	$309,790,526
Dec 30, 2025	$0.9993	—	—	$0.9989	0.04%	$3,917,087	$309,868,254
Dec 29, 2025	$0.9994	—	—	$0.9993	0.01%	$1,602,719	$310,027,800
Dec 28, 2025	$0.9993	—	—	$0.9994	0.01%	$2,820,528	$309,978,320
Dec 27, 2025	$0.9969	—	—	$0.9993	0.24%	$31,298,094	$310,034,488
Dec 26, 2025	$0.9988	—	—	$0.9969	0.19%	$2,786,790	$325,259,251
Dec 25, 2025	$0.9991	—	—	$0.9988	0.03%	$2,369,469	$325,679,217
Dec 24, 2025	$0.9989	—	—	$0.9991	0.02%	$1,934,532	$326,758,931
Dec 23, 2025	$0.9993	—	—	$0.9989	0.04%	$3,227,251	$327,588,906
Dec 22, 2025	$0.9996	—	—	$0.9993	0.03%	$952,470	$328,573,877
Dec 21, 2025	$0.9993	—	—	$0.9996	0.03%	$676,683	$328,643,534
Dec 20, 2025	$0.9995	—	—	$0.9993	0.01%	$672,323	$328,586,122
Dec 19, 2025	$0.9995	—	—	$0.9995	0.00%	$1,129,463	$326,647,132
Dec 18, 2025	$0.9992	—	—	$0.9995	0.03%	$1,635,038	$326,456,346
Dec 17, 2025	$0.9993	—	—	$0.9992	0.01%	$836,784	$326,350,447
Dec 16, 2025	$0.9989	—	—	$0.9993	0.04%	$2,094,055	$326,424,847
Dec 15, 2025	$0.9990	—	—	$0.9989	0.01%	$1,043,588	$326,646,668
Dec 14, 2025	$0.9993	—	—	$0.9990	0.03%	$1,355,754	$326,703,781
Dec 13, 2025	$0.9991	—	—	$0.9993	0.02%	$1,419,278	$326,813,568
Dec 12, 2025	$0.9992	—	—	$0.9991	0.01%	$1,241,774	$326,763,918
Dec 11, 2025	$0.9994	—	—	$0.9992	0.03%	$751,186	$326,740,746
Dec 10, 2025	$0.9993	—	—	$0.9994	0.02%	$1,687,761	$326,779,943
Dec 9, 2025	$0.9997	—	—	$0.9993	0.04%	$2,634,547	$326,755,165
Dec 8, 2025	$0.9997	—	—	$0.9997	0.00%	$961,347	$326,897,465
Dec 7, 2025	$0.9999	—	—	$0.9997	0.02%	$985,870	$326,896,022
Dec 6, 2025	$1.0000	—	—	$0.9999	0.01%	$1,490,171	$326,951,455
Dec 5, 2025	$1.0003	—	—	$1.0000	0.04%	$3,204,355	$327,017,544
Dec 4, 2025	$1.0005	—	—	$1.0003	0.02%	$11,046,064	$326,064,535
Dec 3, 2025	$1.0001	—	—	$1.0005	0.04%	$1,465,976	$322,502,204
Dec 2, 2025	$1.0003	—	—	$1.0001	0.02%	$3,081,518	$322,376,382
Dec 1, 2025	$1.0003	—	—	$1.0003	0.01%	$2,171,332	$322,428,191
Nov 30, 2025	$1.0002	—	—	$1.0003	0.00%	$2,015,866	$322,112,030
Nov 29, 2025	$1.0003	—	—	$1.0002	0.01%	$1,916,228	$321,975,370
Nov 28, 2025	$1.0003	—	—	$1.0003	0.00%	$3,232,651	$322,004,118
Nov 27, 2025	$1.0001	—	—	$1.0003	0.02%	$2,444,646	$320,976,084
Nov 26, 2025	$1.0002	—	—	$1.0001	0.01%	$9,054,039	$320,703,859
Nov 25, 2025	$1.0002	—	—	$1.0002	0.00%	$3,282,540	$317,884,045
Nov 24, 2025	$1.0003	—	—	$1.0002	0.00%	$3,023,039	$317,077,158
Nov 23, 2025	$1.0003	—	—	$1.0003	0.00%	$2,573,582	$316,873,237
Nov 22, 2025	$0.9998	—	—	$1.0003	0.05%	$11,237,271	$316,744,447
Nov 21, 2025	$1.0001	—	—	$0.9998	0.03%	$9,442,047	$315,629,479
Nov 20, 2025	$1.0003	—	—	$1.0001	0.01%	$5,727,818	$313,202,380
Nov 19, 2025	$1.0003	—	—	$1.0003	0.01%	$5,648,216	$303,142,735
Nov 18, 2025	$1.0003	—	—	$1.0003	0.01%	$8,050,397	$302,860,920
Nov 17, 2025	$1.0002	—	—	$1.0003	0.01%	$4,515,344	$299,810,199
Nov 16, 2025	$1.0002	—	—	$1.0002	0.00%	$3,412,013	$299,138,272
Nov 15, 2025	$1.0003	—	—	$1.0002	0.01%	$22,189,965	$298,381,222
Nov 14, 2025	$1.0002	—	—	$1.0003	0.01%	$22,552,957	$282,908,305
Nov 13, 2025	$1.0004	—	—	$1.0002	0.02%	$3,929,338	$278,446,724
Nov 12, 2025	$1.0003	—	—	$1.0004	0.01%	$7,482,210	$277,293,160
Nov 11, 2025	$1.0001	—	—	$1.0003	0.02%	$5,975,187	$275,397,402
Nov 10, 2025	$0.9994	—	—	$1.0001	0.07%	$1,809,912	$275,357,725
Nov 9, 2025	$0.9992	—	—	$0.9994	0.02%	$3,065,550	$275,196,488
Nov 8, 2025	$0.9996	—	—	$0.9992	0.03%	$7,516,345	$275,038,763
Nov 7, 2025	$1.0002	—	—	$0.9996	0.07%	$12,149,577	$275,044,579
Nov 6, 2025	$1.0002	—	—	$1.0002	0.00%	$14,476,506	$274,236,821
Nov 5, 2025	$1.0004	—	—	$1.0002	0.02%	$18,070,211	$272,231,700
Nov 4, 2025	$1.0004	—	—	$1.0004	0.00%	$12,637,330	$260,020,028
Nov 3, 2025	$1.0004	—	—	$1.0004	0.00%	$7,332,872	$256,080,645
Nov 2, 2025	$1.0003	—	—	$1.0004	0.01%	$7,580,331	$253,902,997
Nov 1, 2025	$1.0004	—	—	$1.0003	0.01%	$25,992,226	$212,726,984
Oct 31, 2025	$1.0004	—	—	$1.0004	0.00%	$25,488,814	$212,757,376
Oct 30, 2025	$1.0005	—	—	$1.0004	0.01%	$26,538,219	$212,735,666
Oct 29, 2025	$1.0005	—	—	$1.0005	0.00%	$11,299,984	$212,777,610
Oct 28, 2025	$1.0005	—	—	$1.0005	0.00%	$4,693,667	$212,772,191
Oct 27, 2025	$1.0005	—	—	$1.0005	0.00%	$1,354,244	$212,778,881
Oct 26, 2025	$1.0005	—	—	$1.0005	0.00%	$1,581,193	$212,758,678
Oct 25, 2025	$1.0004	—	—	$1.0005	0.00%	$5,460,153	$212,768,152
Oct 24, 2025	$1.0005	—	—	$1.0004	0.00%	$2,415,866	$212,753,770
Oct 23, 2025	$1.0004	—	—	$1.0005	0.01%	$1,632,992	$212,771,454
Oct 22, 2025	$1.0003	—	—	$1.0004	0.01%	$5,336,414	$212,755,779
Oct 21, 2025	$1.0004	—	—	$1.0003	0.01%	$6,818,584	$212,736,005
Oct 20, 2025	$1.0005	—	—	$1.0004	0.00%	$2,322,050	$212,753,122
Oct 19, 2025	$1.0005	—	—	$1.0005	0.00%	$1,940,970	$212,539,255

O danych historycznych USX

This page lists daily USX (USX) 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.