Advertisement
U.S. Markets closed

USDD USD (USDD-USD)

CCC - CoinMarketCap. Currency in USD
Visitors trend10W9M
1.0012+0.0009 (+0.09%)
As of 01:37AM UTC. Market open.
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20240.99851.00120.99781.00121.00122,634,974
Oct 21, 2024------
Oct 20, 20241.00111.00210.99770.99970.99972,256,068
Oct 19, 20241.00081.00210.99831.00111.00111,487,617
Oct 18, 20240.99931.00200.99841.00081.00082,061,774
Oct 17, 20241.00071.00180.99790.99930.99931,999,974
Oct 16, 20240.99901.00210.99811.00071.00071,865,647
Oct 15, 20240.99921.00170.99700.99900.99902,459,721
Oct 14, 20240.99741.00100.99560.99920.99923,946,621
Oct 13, 20240.99851.00020.99620.99740.99743,104,979
Oct 12, 20240.99921.00010.99700.99850.99852,691,897
Oct 11, 20240.99911.00060.99800.99920.99923,360,133
Oct 10, 20240.99720.99990.99570.99910.99913,531,005
Oct 09, 20240.99840.99990.99630.99720.99723,904,323
Oct 08, 20240.99810.99980.99710.99840.99842,373,759
Oct 07, 20240.99911.00080.99580.99810.99812,963,552
Oct 06, 20240.99951.00040.99720.99910.99912,308,080
Oct 05, 20240.99861.00020.99720.99950.99951,926,739
Oct 04, 20240.99861.00060.99750.99860.99862,516,743
Oct 03, 20240.99901.00010.99770.99860.99862,836,492
Oct 02, 20240.99971.00110.99770.99900.99903,170,496
Oct 01, 20240.99671.00050.99640.99970.99973,804,909
Sep 30, 20240.99921.00030.99670.99670.99673,345,348
Sep 29, 20240.99891.00050.99680.99920.99922,354,128
Sep 28, 20240.99991.00070.99780.99890.99891,912,476
Sep 27, 20240.99961.00120.99790.99990.99992,692,237
Sep 26, 20240.99901.00060.99810.99960.99963,605,436
Sep 25, 20240.99791.00050.99710.99900.99903,089,817
Sep 24, 20240.99901.00050.99720.99790.99792,831,870
Sep 23, 20240.99961.00080.99680.99900.99902,985,470
Sep 22, 20240.99951.00120.99750.99960.99962,774,257
Sep 21, 20240.99861.00170.99790.99950.99952,718,053
Sep 20, 20240.99910.99980.99670.99860.99862,897,681
Sep 19, 20241.00011.00070.99770.99910.99912,673,110
Sep 18, 20240.99851.00080.99621.00011.00012,867,133
Sep 17, 20240.99521.00070.99440.99850.99853,116,254
Sep 16, 20240.99730.99820.99320.99520.99523,243,908
Sep 15, 20240.99870.99940.99510.99730.99732,529,870
Sep 14, 20240.99730.99990.99640.99870.99872,442,019
Sep 13, 20240.99831.00000.99250.99730.99733,320,782
Sep 12, 20240.99881.00020.99670.99830.99832,948,372
Sep 11, 20240.99641.00000.99480.99880.99883,918,909
Sep 10, 20240.99730.99860.99540.99640.99642,784,736
Sep 09, 20240.99861.00030.99610.99730.99733,416,536
Sep 08, 20240.99850.99960.99670.99870.99872,969,006
Sep 07, 20240.99931.00000.99740.99850.99852,302,089
Sep 06, 20240.99921.00070.99770.99930.99933,638,678
Sep 05, 20240.99930.99980.99780.99920.99922,932,408
Sep 04, 20240.99831.00100.99820.99930.99933,910,182
Sep 03, 20240.99821.00040.99710.99830.99833,113,155
Sep 02, 20240.99841.00150.99620.99820.99823,232,782
Sep 01, 20240.99941.00150.99770.99840.99843,309,099
Aug 31, 20241.00051.00150.99870.99940.99942,073,673
Aug 30, 20241.00151.00260.99841.00051.00053,098,428
Aug 29, 20240.99991.00270.99891.00151.00152,818,438
Aug 28, 20241.00061.00260.99940.99990.99994,013,503
Aug 27, 20241.00171.00310.99881.00061.00064,052,688
Aug 26, 20241.00101.00290.99901.00171.00173,216,954
Aug 25, 20241.00091.00290.99951.00101.00102,798,200
Aug 24, 20240.99971.00280.99901.00091.00092,639,885
Aug 23, 20240.99881.00160.99790.99970.99973,894,664
Aug 22, 20241.00011.00210.99820.99880.99882,863,563
Aug 21, 20241.00021.00190.99861.00011.00013,331,801
Aug 20, 20241.00041.00130.99741.00021.00026,386,212
Aug 19, 20240.99921.00250.99731.00041.00047,238,041
Aug 18, 20240.99861.00110.99720.99920.99926,054,746
Aug 17, 20240.99861.00010.99720.99860.99863,657,539
Aug 16, 20240.99630.99990.99550.99860.99865,452,554
Aug 15, 20240.99761.00000.99570.99630.99637,192,939
Aug 14, 20240.99931.00000.99580.99760.99766,633,783
Aug 13, 20240.99591.00080.99540.99930.99936,141,475
Aug 12, 20240.99710.99980.99550.99590.99598,092,818
Aug 11, 20240.99800.99950.99530.99710.99718,060,586
Aug 10, 20240.99920.99940.99630.99790.99795,096,509
Aug 09, 20240.99841.00050.99740.99920.99926,988,698
Aug 08, 20240.99821.00050.99580.99840.99848,862,839
Aug 07, 20240.99921.00080.99690.99820.99826,105,479
Aug 06, 20240.99791.00060.99730.99920.99926,109,351
Aug 05, 20240.99771.00090.99670.99790.997912,475,797
Aug 04, 20240.99741.00060.99650.99770.99777,078,599
Aug 03, 20240.99690.99980.99650.99740.99745,776,257
Aug 02, 20240.99951.00050.99620.99690.99697,074,188
Aug 01, 20240.99911.00110.99700.99950.99956,369,116
Jul 31, 20240.99951.00080.99770.99910.99916,497,039
Jul 30, 20240.99921.00180.99750.99950.99955,648,544
Jul 29, 20240.99941.00220.99760.99920.99927,974,973
Jul 28, 20241.00081.00140.99830.99940.99944,236,288
Jul 27, 20240.99991.00180.99771.00081.00087,337,706
Jul 26, 20241.00141.00260.99850.99990.99995,226,262
Jul 25, 20240.99931.00230.99761.00141.00146,069,888
Jul 24, 20240.99951.00140.99820.99930.99935,952,217
Jul 23, 20241.00021.00170.99800.99950.99956,352,575
Jul 22, 20240.99881.00170.99751.00021.00025,150,640
Jul 21, 20240.99921.00180.99800.99880.99886,181,927
Jul 20, 20240.99981.00110.99780.99920.99924,418,183
Jul 19, 20240.99941.00140.99770.99980.99988,051,231
Jul 18, 20240.99951.00120.99800.99940.99946,180,150
Jul 17, 20240.99871.00100.99750.99950.99956,066,700
Jul 16, 20240.99841.00070.99670.99870.99876,563,921
Jul 15, 20240.99761.00070.99700.99840.99847,628,453
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...