Scan with your phone to get the appLịch sử giá USDS
Daily open, high, low, close and volume (UTC), from the exchange with the most USDS volume. Showing the last 365 days.
Monthly returns USDS
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec | Full year |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | +0.1% | +0.1% | +0.2% | -0.1% | +0.1% | +0.0% | -0.0% | -0.1% | -0.0% | +0.1% | -0.0% | — | +0% |
| 2025 | — | — | — | — | — | — | — | +0.0% | -0.1% | +0.0% | -0.2% | +0.2% | -0% |
Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.
Download full history (CSV, opens in Excel)
| Date | Close | Change |
|---|---|---|
| 11/08/2026 | $1.00 | -0.02% |
| 11/07/2026 | $1.00 | +0.00% |
| 11/06/2026 | $1.00 | -0.02% |
| 11/05/2026 | $1.00 | +0.05% |
| 11/04/2026 | $1.00 | +0.04% |
| 11/03/2026 | $1.00 | -0.06% |
| 11/02/2026 | $1.00 | +0.00% |
| 11/01/2026 | $1.00 | -0.02% |
| 10/31/2026 | $1.00 | -0.03% |
| 10/30/2026 | $1.00 | +0.44% |
| 10/29/2026 | $0.9959 | -0.05% |
| 10/28/2026 | $1.00 | -0.03% |
| 10/27/2026 | $1.00 | -0.03% |
| 10/26/2026 | $1.00 | +0.15% |
| 10/25/2026 | $1.00 | +0.01% |
| 10/24/2026 | $1.00 | -0.08% |
| 10/23/2026 | $1.00 | -0.05% |
| 10/22/2026 | $1.00 | -0.43% |
| 10/21/2026 | $1.00 | -0.17% |
| 10/20/2026 | $1.00 | -0.03% |
| 10/19/2026 | $1.00 | +0.01% |
| 10/18/2026 | $1.00 | +0.00% |
| 10/17/2026 | $1.00 | -0.01% |
| 10/16/2026 | $1.00 | +0.00% |
| 10/15/2026 | $1.00 | +0.00% |
| 10/14/2026 | $0.9994 | -0.04% |
| 10/13/2026 | $1.00 | +0.00% |
| 10/12/2026 | $1.00 | +0.00% |
| 10/11/2026 | $1.00 | +0.01% |
| 10/10/2026 | $1.00 | +0.04% |
| 10/09/2026 | $1.00 | +0.05% |
| 10/08/2026 | $0.9998 | +0.03% |
| 10/07/2026 | $0.9995 | -0.05% |
| 10/06/2026 | $0.9999 | -0.01% |
| 10/05/2026 | $1.00 | -0.01% |
| 10/04/2026 | $1.00 | +0.00% |
| 10/03/2026 | $1.00 | +0.00% |
| 10/02/2026 | $1.00 | -0.01% |
| 10/01/2026 | $1.00 | +0.01% |
| 09/30/2026 | $0.9999 | +0.00% |
| 09/29/2026 | $0.9999 | +0.02% |
| 09/28/2026 | $0.9997 | -0.03% |
| 09/27/2026 | $0.9999 | -0.01% |
| 09/26/2026 | $1.00 | +0.01% |
| 09/25/2026 | $0.9999 | -0.02% |
| 09/24/2026 | $1.00 | +0.01% |
| 09/23/2026 | $0.9999 | +0.00% |
| 09/22/2026 | $0.9999 | -0.03% |
| 09/21/2026 | $1.00 | -0.01% |
| 09/20/2026 | $1.00 | +0.01% |
| 09/19/2026 | $1.00 | -0.02% |
| 09/18/2026 | $1.00 | -0.02% |
| 09/17/2026 | $1.00 | +0.03% |
| 09/16/2026 | $1.00 | +0.03% |
| 09/15/2026 | $1.00 | +0.00% |
| 09/14/2026 | $1.00 | -0.01% |
| 09/13/2026 | $1.00 | +0.01% |
| 09/12/2026 | $1.00 | +0.00% |
| 09/11/2026 | $1.00 | -0.01% |
| 09/10/2026 | $1.00 | +0.01% |
| 09/09/2026 | $1.00 | +0.00% |
| 09/08/2026 | $1.00 | +0.01% |
| 09/07/2026 | $1.00 | +0.01% |
| 09/06/2026 | $0.9999 | +0.03% |
| 09/05/2026 | $0.9997 | +0.00% |
| 09/04/2026 | $0.9997 | -0.02% |
| 09/03/2026 | $1.00 | -0.02% |
| 09/02/2026 | $1.00 | +0.01% |
| 09/01/2026 | $1.00 | +0.02% |
| 08/31/2026 | $1.00 | +0.01% |
| 08/30/2026 | $0.9999 | +0.00% |
| 08/29/2026 | $0.9999 | +0.03% |
| 08/28/2026 | $0.9998 | +0.00% |
| 08/27/2026 | $0.9998 | +0.02% |
| 08/26/2026 | $0.9997 | -0.01% |
| 08/25/2026 | $0.9998 | -0.03% |
| 08/24/2026 | $1.00 | +0.01% |
| 08/23/2026 | $1.00 | -0.02% |
| 08/22/2026 | $1.00 | +0.01% |
| 08/21/2026 | $1.00 | +0.00% |
| 08/20/2026 | $1.00 | -0.03% |
| 08/19/2026 | $1.00 | -0.02% |
| 08/18/2026 | $1.00 | -0.01% |
| 08/17/2026 | $1.00 | -0.01% |
| 08/16/2026 | $1.00 | -0.01% |
| 08/15/2026 | $1.00 | +0.01% |
| 08/14/2026 | $1.00 | -0.02% |
| 08/13/2026 | $1.00 | +0.00% |
| 08/12/2026 | $1.00 | +0.01% |
| 08/11/2026 | $1.00 | -0.01% |
| 08/10/2026 | $1.00 | +0.00% |
| 08/09/2026 | $1.00 | -0.01% |
| 08/08/2026 | $1.00 | +0.02% |
| 08/07/2026 | $1.00 | -0.03% |
| 08/06/2026 | $1.00 | -0.01% |
| 08/05/2026 | $1.00 | +0.03% |
| 08/04/2026 | $1.00 | -0.01% |
| 08/03/2026 | $1.00 | -0.02% |
| 08/02/2026 | $1.00 | +0.00% |
| 08/01/2026 | $1.00 | -0.03% |
| 07/31/2026 | $1.00 | -0.02% |
| 07/30/2026 | $1.00 | +0.01% |
| 07/29/2026 | $1.00 | +0.01% |
| 07/28/2026 | $1.00 | +0.00% |
| 07/27/2026 | $1.00 | +0.01% |
| 07/26/2026 | $1.00 | +0.00% |
| 07/25/2026 | $1.00 | +0.01% |
| 07/24/2026 | $1.00 | +0.02% |
| 07/23/2026 | $1.00 | +0.02% |
| 07/22/2026 | $1.00 | -0.01% |
| 07/21/2026 | $1.00 | -0.03% |
| 07/20/2026 | $1.00 | +0.00% |
| 07/19/2026 | $1.00 | +0.01% |
| 07/18/2026 | $1.00 | +0.00% |
| 07/17/2026 | $1.00 | +0.00% |
| 07/16/2026 | $1.00 | +0.00% |
| 07/15/2026 | $1.00 | +0.01% |
| 07/14/2026 | $1.00 | -0.06% |
| 07/13/2026 | $1.00 | +0.08% |
| 07/12/2026 | $1.00 | -0.01% |
| 07/11/2026 | $1.00 | +0.00% |
| 07/10/2026 | $1.00 | -0.01% |
| 07/09/2026 | $1.00 | +0.00% |
| 07/08/2026 | $1.00 | +0.01% |
| 07/07/2026 | $1.00 | +0.00% |
| 07/06/2026 | $1.00 | -0.01% |
| 07/05/2026 | $1.00 | +0.01% |
| 07/04/2026 | $1.00 | -0.02% |
| 07/03/2026 | $1.00 | -0.01% |
| 07/02/2026 | $1.00 | +0.02% |
| 07/01/2026 | $1.00 | -0.05% |
| 06/30/2026 | $1.00 | +0.01% |
| 06/29/2026 | $1.00 | -0.01% |
| 06/28/2026 | $1.00 | +0.00% |
| 06/27/2026 | $1.00 | +0.01% |
| 06/26/2026 | $1.00 | -0.01% |
| 06/25/2026 | $1.00 | +0.01% |
| 06/24/2026 | $1.00 | +0.02% |
| 06/23/2026 | $1.00 | +0.01% |
| 06/22/2026 | $1.00 | -0.01% |
| 06/21/2026 | $1.00 | +0.02% |
| 06/20/2026 | $1.00 | +0.00% |
| 06/19/2026 | $1.00 | -0.02% |
| 06/18/2026 | $1.00 | +0.03% |
| 06/17/2026 | $1.00 | -0.02% |
| 06/16/2026 | $1.00 | +0.02% |
| 06/15/2026 | $1.00 | +0.02% |
| 06/14/2026 | $1.00 | +0.00% |
| 06/13/2026 | $1.00 | -0.01% |
| 06/12/2026 | $1.00 | -0.03% |
| 06/11/2026 | $1.00 | +0.01% |
| 06/10/2026 | $1.00 | +0.02% |
| 06/09/2026 | $1.00 | +0.03% |
| 06/08/2026 | $1.00 | +0.00% |
| 06/07/2026 | $1.00 | +0.01% |
| 06/06/2026 | $1.00 | +0.01% |
| 06/05/2026 | $1.00 | -0.07% |
| 06/04/2026 | $1.00 | -0.04% |
| 06/03/2026 | $1.00 | +0.03% |
| 06/02/2026 | $1.00 | -0.01% |
| 06/01/2026 | $1.00 | -0.02% |
| 05/31/2026 | $1.00 | +0.00% |
| 05/30/2026 | $1.00 | +0.00% |
| 05/29/2026 | $1.00 | -0.03% |
| 05/28/2026 | $1.00 | -0.01% |
| 05/27/2026 | $1.00 | +0.02% |
| 05/26/2026 | $1.00 | +0.03% |
| 05/25/2026 | $1.00 | -0.01% |
| 05/24/2026 | $1.00 | -0.01% |
| 05/23/2026 | $1.00 | +0.02% |
| 05/22/2026 | $1.00 | +0.02% |
| 05/21/2026 | $1.00 | +0.00% |
| 05/20/2026 | $1.00 | +0.01% |
| 05/19/2026 | $1.00 | +0.02% |
| 05/18/2026 | $1.00 | +0.02% |
| 05/17/2026 | $1.00 | -0.01% |
| 05/16/2026 | $1.00 | -0.01% |
| 05/15/2026 | $1.00 | +0.01% |
| 05/14/2026 | $1.00 | -0.02% |
| 05/13/2026 | $1.00 | +0.00% |
| 05/12/2026 | $1.00 | +0.01% |
| 05/11/2026 | $1.00 | +0.00% |
| 05/10/2026 | $1.00 | +0.00% |
| 05/09/2026 | $1.00 | +0.02% |
| 05/08/2026 | $0.9998 | +0.00% |
| 05/07/2026 | $0.9998 | +0.01% |
| 05/06/2026 | $0.9997 | +0.00% |
| 05/05/2026 | $0.9997 | -0.03% |
| 05/04/2026 | $0.9998 | -0.01% |
| 05/03/2026 | $0.9999 | -0.02% |
| 05/02/2026 | $1.00 | -0.01% |
| 05/01/2026 | $1.00 | +0.00% |
| 04/30/2026 | $0.9999 | +0.02% |
| 04/29/2026 | $0.9997 | -0.02% |
| 04/28/2026 | $0.9999 | +0.03% |
| 04/27/2026 | $0.9996 | +0.00% |
| 04/26/2026 | $0.9995 | +0.00% |
| 04/25/2026 | $0.9995 | -0.01% |
| 04/24/2026 | $0.9995 | +0.00% |
| 04/23/2026 | $0.9996 | +0.01% |
| 04/22/2026 | $0.9995 | +0.00% |
| 04/21/2026 | $0.9994 | +0.00% |
| 04/20/2026 | $0.9994 | +0.00% |
| 04/19/2026 | $0.9994 | -0.01% |
| 04/18/2026 | $0.9996 | +0.01% |
| 04/17/2026 | $0.9996 | +0.00% |
| 04/16/2026 | $0.9995 | +0.00% |
| 04/15/2026 | $0.9994 | +0.00% |
| 04/14/2026 | $0.9994 | +0.01% |
| 04/13/2026 | $0.9993 | -0.01% |
| 04/12/2026 | $0.9994 | +0.00% |
| 04/11/2026 | $0.9994 | -0.01% |
| 04/10/2026 | $0.9995 | +0.00% |
| 04/09/2026 | $0.9995 | -0.05% |
| 04/08/2026 | $1.00 | +0.02% |
| 04/07/2026 | $0.9998 | +0.03% |
| 04/06/2026 | $0.9998 | -0.02% |
| 04/05/2026 | $1.00 | -0.02% |
| 04/04/2026 | $1.00 | +0.10% |
| 04/03/2026 | $0.9995 | -0.05% |
| 04/02/2026 | $1.00 | +0.00% |
| 04/01/2026 | $1.00 | -0.11% |
| 03/31/2026 | $1.00 | +0.17% |
| 03/30/2026 | $0.9994 | +0.01% |
| 03/29/2026 | $0.9993 | -0.03% |
| 03/28/2026 | $0.9999 | +0.04% |
| 03/27/2026 | $1.00 | -0.01% |
| 03/26/2026 | $0.9998 | +0.00% |
| 03/25/2026 | $0.9999 | +0.01% |
| 03/24/2026 | $0.9998 | -0.03% |
| 03/23/2026 | $0.9998 | +0.03% |
| 03/22/2026 | $0.9997 | -0.04% |
| 03/21/2026 | $1.00 | +0.02% |
| 03/20/2026 | $1.00 | +0.04% |
| 03/19/2026 | $1.00 | +0.03% |
| 03/18/2026 | $0.9997 | -0.02% |
| 03/17/2026 | $0.9996 | -0.03% |
| 03/16/2026 | $0.9997 | -0.02% |
| 03/15/2026 | $0.9999 | -0.03% |
| 03/14/2026 | $1.00 | +0.04% |
| 03/13/2026 | $0.9997 | -0.12% |
| 03/12/2026 | $1.00 | +0.12% |
| 03/11/2026 | $0.9997 | -0.02% |
| 03/10/2026 | $0.9999 | -0.02% |
| 03/09/2026 | $1.00 | +0.03% |
| 03/08/2026 | $0.9997 | -0.03% |
| 03/07/2026 | $0.9998 | +0.00% |
| 03/06/2026 | $0.9997 | +0.01% |
| 03/05/2026 | $0.9996 | -0.02% |
| 03/04/2026 | $0.9995 | +0.00% |
| 03/03/2026 | $0.9999 | +0.04% |
| 03/02/2026 | $0.9999 | +0.01% |
| 03/01/2026 | $0.9998 | +0.02% |
| 02/28/2026 | $0.9996 | +0.00% |
| 02/27/2026 | $0.9994 | -0.06% |
| 02/26/2026 | $1.00 | +0.00% |
| 02/25/2026 | $0.9993 | -0.12% |
| 02/24/2026 | $1.00 | +0.03% |
| 02/23/2026 | $1.00 | +0.04% |
| 02/22/2026 | $1.00 | +0.00% |
| 02/21/2026 | $0.9999 | -0.04% |
| 02/20/2026 | $0.9998 | -0.02% |
| 02/19/2026 | $0.9986 | -0.09% |
| 02/18/2026 | $0.9998 | +0.01% |
| 02/17/2026 | $0.9997 | +0.06% |
| 02/16/2026 | $0.9991 | -0.03% |
| 02/15/2026 | $0.9998 | +0.19% |
| 02/14/2026 | $0.9994 | -0.02% |
| 02/13/2026 | $0.9996 | +0.04% |
| 02/12/2026 | $0.9998 | +0.04% |
| 02/11/2026 | $0.9999 | +0.02% |
| 02/10/2026 | $0.9992 | -0.07% |
| 02/09/2026 | $0.9999 | +0.03% |
| 02/08/2026 | $0.9991 | -0.07% |
| 02/07/2026 | $1.00 | +0.19% |
| 02/06/2026 | $0.9990 | -0.17% |
| 02/05/2026 | $1.00 | +0.06% |
| 02/04/2026 | $0.9998 | +0.04% |
| 02/03/2026 | $0.9995 | -0.01% |
| 02/02/2026 | $0.9996 | -0.01% |
| 02/01/2026 | $0.9991 | +0.02% |
| 01/31/2026 | $0.9993 | -0.01% |
| 01/30/2026 | $0.9992 | +0.04% |
| 01/29/2026 | $0.9989 | +0.03% |
| 01/28/2026 | $0.9988 | -0.01% |
| 01/27/2026 | $0.9989 | +0.06% |
| 01/26/2026 | $0.9987 | -0.15% |
| 01/25/2026 | $0.9998 | +0.02% |
| 01/24/2026 | $0.9987 | -0.07% |
| 01/23/2026 | $0.9995 | +0.07% |
| 01/22/2026 | $0.9988 | -0.11% |
| 01/21/2026 | $1.00 | +0.12% |
| 01/20/2026 | $0.9980 | -0.06% |
| 01/19/2026 | $0.9983 | -0.21% |
| 01/18/2026 | $0.9999 | +0.02% |
| 01/17/2026 | $0.9998 | +0.05% |
| 01/16/2026 | $0.9993 | +0.00% |
| 01/15/2026 | $0.9992 | +0.03% |
| 01/14/2026 | $0.9989 | +0.04% |
| 01/13/2026 | $0.9985 | -0.14% |
| 01/12/2026 | $0.9992 | -0.04% |
| 01/11/2026 | $0.9995 | +0.00% |
| 01/10/2026 | $0.9995 | +0.10% |
| 01/09/2026 | $0.9972 | -0.17% |
| 01/08/2026 | $0.9985 | +0.04% |
| 01/07/2026 | $0.9988 | -0.01% |
| 01/06/2026 | $0.9989 | +0.00% |
| 01/05/2026 | $0.9981 | -0.17% |
| 01/04/2026 | $1.00 | -0.04% |
| 01/03/2026 | $0.9997 | -0.01% |
| 01/02/2026 | $1.00 | +0.22% |
| 01/01/2026 | $0.9978 | -0.06% |
| 12/31/2025 | $0.9983 | -0.02% |
| 12/30/2025 | $0.9994 | +0.00% |
| 12/29/2025 | $0.9984 | +0.01% |
| 12/28/2025 | $0.9996 | +0.04% |
| 12/27/2025 | $0.9983 | -0.14% |
| 12/26/2025 | $0.9999 | +0.07% |
| 12/25/2025 | $0.9994 | +0.06% |
| 12/24/2025 | $0.9994 | -0.13% |
| 12/23/2025 | $0.9997 | +0.13% |
| 12/22/2025 | $0.9984 | -0.12% |
| 12/21/2025 | $0.9995 | -0.04% |
| 12/20/2025 | $1.00 | +0.21% |
| 12/19/2025 | $0.9995 | +0.07% |
| 12/18/2025 | $0.9983 | -0.17% |
| 12/17/2025 | $0.9991 | -0.04% |
| 12/16/2025 | $0.9994 | -0.02% |
| 12/15/2025 | $0.9992 | -0.03% |
| 12/14/2025 | $0.9986 | -0.18% |
| 12/13/2025 | $1.00 | +0.05% |
| 12/12/2025 | $0.9984 | -0.07% |
| 12/11/2025 | $0.9991 | -0.14% |
| 12/10/2025 | $1.00 | +0.08% |
| 12/09/2025 | $1.00 | +0.07% |
| 12/08/2025 | $1.00 | +0.28% |
| 12/07/2025 | $0.9999 | -0.09% |
| 12/06/2025 | $0.9992 | -0.04% |
| 12/05/2025 | $0.9984 | -0.35% |
| 12/04/2025 | $1.01 | +0.41% |
| 12/03/2025 | $1.00 | +0.41% |
| 12/02/2025 | $0.9981 | -0.08% |
| 12/01/2025 | $0.9986 | +0.19% |
| 11/30/2025 | $0.9967 | +0.00% |
| 11/29/2025 | $0.9967 | -0.13% |
| 11/28/2025 | $0.9988 | +0.07% |
| 11/27/2025 | $0.9969 | +0.04% |
| 11/26/2025 | $0.9965 | -0.24% |
| 11/25/2025 | $0.9989 | -0.16% |
| 11/24/2025 | $1.00 | +0.10% |
| 11/23/2025 | $0.9986 | -0.34% |
| 11/22/2025 | $1.00 | -0.53% |
| 11/21/2025 | $1.00 | +0.30% |
| 11/20/2025 | $0.9979 | -0.09% |
| 11/19/2025 | $0.9978 | -0.20% |
| 11/18/2025 | $1.00 | +0.05% |
| 11/17/2025 | $1.00 | -0.45% |
| 11/16/2025 | $1.00 | +0.07% |
| 11/15/2025 | $1.00 | +0.16% |
| 11/14/2025 | $0.9985 | -0.13% |
| 11/13/2025 | $1.00 | +0.08% |
| 11/12/2025 | $0.9992 | +0.03% |
| 11/11/2025 | $0.9985 | -0.01% |
| 11/10/2025 | $0.9978 | -0.01% |
Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.