Market [unlinked] / USD
Identifier on Kraken: STBLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
0.0438 USD |
3,140,606.3240 |
0.0482 USD |
0.0409 USD |
0.0484 USD |
0.0410 USD |
| 2025-12-16 |
0.0468 USD |
466,170.5830 |
0.0464 USD |
0.0458 USD |
0.0478 USD |
0.0475 USD |
| 2025-12-15 |
0.0525 USD |
2,608,702.1350 |
0.0523 USD |
0.0509 USD |
0.0540 USD |
0.0525 USD |
| 2025-12-14 |
0.0552 USD |
716,211.1996 |
0.0553 USD |
0.0538 USD |
0.0565 USD |
0.0541 USD |
| 2025-12-13 |
0.0563 USD |
477,991.8744 |
0.0560 USD |
0.0550 USD |
0.0572 USD |
0.0558 USD |
| 2025-12-12 |
0.0564 USD |
1,695,498.0137 |
0.0564 USD |
0.0537 USD |
0.0576 USD |
0.0541 USD |
| 2025-12-11 |
0.0557 USD |
1,891,543.6305 |
0.0576 USD |
0.0546 USD |
0.0580 USD |
0.0563 USD |
| 2025-12-10 |
0.0589 USD |
2,691,053.4027 |
0.0593 USD |
0.0572 USD |
0.0600 USD |
0.0574 USD |
| 2025-12-09 |
0.0588 USD |
757,019.5641 |
0.0606 USD |
0.0573 USD |
0.0606 USD |
0.0578 USD |
| 2025-12-08 |
0.0602 USD |
1,945,574.3032 |
0.0548 USD |
0.0547 USD |
0.0641 USD |
0.0633 USD |
| 2025-12-07 |
0.0580 USD |
741,016.7581 |
0.0601 USD |
0.0557 USD |
0.0604 USD |
0.0558 USD |
| 2025-12-06 |
0.0609 USD |
2,512,212.4591 |
0.0608 USD |
0.0582 USD |
0.0640 USD |
0.0607 USD |
| 2025-12-05 |
0.0602 USD |
346,848.2267 |
0.0611 USD |
0.0590 USD |
0.0619 USD |
0.0599 USD |
| 2025-12-04 |
0.0613 USD |
342,867.4479 |
0.0608 USD |
0.0602 USD |
0.0624 USD |
0.0609 USD |
| 2025-12-03 |
0.0616 USD |
1,110,767.1281 |
0.0599 USD |
0.0595 USD |
0.0635 USD |
0.0603 USD |
| 2025-12-02 |
0.0600 USD |
3,589,499.9479 |
0.0602 USD |
0.0573 USD |
0.0634 USD |
0.0619 USD |
| 2025-12-01 |
0.0631 USD |
980,497.9479 |
0.0651 USD |
0.0621 USD |
0.0651 USD |
0.0626 USD |
| 2025-11-30 |
0.0633 USD |
712,369.7876 |
0.0654 USD |
0.0623 USD |
0.0655 USD |
0.0623 USD |
| 2025-11-29 |
0.0696 USD |
980,175.0324 |
0.0704 USD |
0.0657 USD |
0.0716 USD |
0.0660 USD |
| 2025-11-28 |
0.0701 USD |
1,012,842.9891 |
0.0686 USD |
0.0674 USD |
0.0724 USD |
0.0706 USD |
| 2025-11-27 |
0.0705 USD |
2,517,106.6685 |
0.0720 USD |
0.0678 USD |
0.0744 USD |
0.0705 USD |
| 2025-11-26 |
0.0687 USD |
1,946,763.4876 |
0.0684 USD |
0.0672 USD |
0.0708 USD |
0.0680 USD |
| 2025-11-25 |
0.0635 USD |
5,159,076.8337 |
0.0619 USD |
0.0611 USD |
0.0665 USD |
0.0629 USD |
| 2025-11-24 |
0.0561 USD |
5,481,327.0078 |
0.0537 USD |
0.0513 USD |
0.0613 USD |
0.0610 USD |
| 2025-11-23 |
0.0557 USD |
1,960,416.7727 |
0.0555 USD |
0.0546 USD |
0.0570 USD |
0.0552 USD |
| 2025-11-22 |
0.0588 USD |
3,786,293.9935 |
0.0608 USD |
0.0554 USD |
0.0626 USD |
0.0567 USD |
| 2025-11-21 |
0.0628 USD |
5,943,062.0684 |
0.0687 USD |
0.0595 USD |
0.0695 USD |
0.0610 USD |
| 2025-11-20 |
0.0713 USD |
897,159.0512 |
0.0731 USD |
0.0699 USD |
0.0738 USD |
0.0706 USD |
| 2025-11-19 |
0.0702 USD |
1,236,264.6618 |
0.0710 USD |
0.0683 USD |
0.0715 USD |
0.0703 USD |
| 2025-11-18 |
0.0725 USD |
3,037,092.3664 |
0.0692 USD |
0.0686 USD |
0.0772 USD |
0.0711 USD |
| 2025-11-17 |
0.0726 USD |
3,903,072.0018 |
0.0756 USD |
0.0693 USD |
0.0761 USD |
0.0707 USD |
| 2025-11-16 |
0.0748 USD |
4,785,118.4295 |
0.0737 USD |
0.0701 USD |
0.0803 USD |
0.0710 USD |
| 2025-11-15 |
0.0765 USD |
5,380,568.7346 |
0.0796 USD |
0.0737 USD |
0.0809 USD |
0.0742 USD |
| 2025-11-14 |
0.0724 USD |
2,978,115.2174 |
0.0739 USD |
0.0696 USD |
0.0770 USD |
0.0707 USD |
| 2025-11-13 |
0.0842 USD |
8,262,391.1370 |
0.0902 USD |
0.0734 USD |
0.0941 USD |
0.0738 USD |
| 2025-11-12 |
0.0968 USD |
15,440,054.4479 |
0.0841 USD |
0.0828 USD |
0.1074 USD |
0.0918 USD |
| 2025-11-11 |
0.0904 USD |
13,547,971.7122 |
0.0965 USD |
0.0814 USD |
0.1024 USD |
0.0865 USD |
| 2025-11-10 |
0.0775 USD |
791,502.5249 |
0.0760 USD |
0.0757 USD |
0.0796 USD |
0.0788 USD |
| 2025-11-09 |
0.0730 USD |
1,493,503.7360 |
0.0742 USD |
0.0711 USD |
0.0742 USD |
0.0734 USD |
| 2025-11-08 |
0.0761 USD |
3,429,250.1326 |
0.0802 USD |
0.0737 USD |
0.0811 USD |
0.0743 USD |
| 2025-11-07 |
0.0749 USD |
7,728,735.9183 |
0.0665 USD |
0.0660 USD |
0.0848 USD |
0.0807 USD |
| 2025-11-06 |
0.0698 USD |
3,584,063.8918 |
0.0731 USD |
0.0647 USD |
0.0742 USD |
0.0656 USD |
| 2025-11-05 |
0.0710 USD |
11,634,567.5990 |
0.0657 USD |
0.0603 USD |
0.0802 USD |
0.0722 USD |
| 2025-11-04 |
0.0683 USD |
1,796,773.4063 |
0.0680 USD |
0.0664 USD |
0.0694 USD |
0.0674 USD |
| 2025-11-03 |
0.0823 USD |
4,038,742.2321 |
0.0902 USD |
0.0760 USD |
0.0904 USD |
0.0780 USD |
| 2025-11-02 |
0.0910 USD |
2,924,364.5830 |
0.0947 USD |
0.0871 USD |
0.0964 USD |
0.0909 USD |
| 2025-11-01 |
0.0939 USD |
2,931,430.5785 |
0.0946 USD |
0.0895 USD |
0.0972 USD |
0.0897 USD |
| 2025-10-31 |
0.0962 USD |
10,284,714.7987 |
0.0876 USD |
0.0873 USD |
0.1021 USD |
0.0973 USD |
| 2025-10-30 |
0.0936 USD |
11,793,813.9495 |
0.0979 USD |
0.0851 USD |
0.1016 USD |
0.0902 USD |
| 2025-10-29 |
0.1034 USD |
25,490,640.7217 |
0.0960 USD |
0.0950 USD |
0.1135 USD |
0.0980 USD |