Zeskanuj telefonem, aby pobrać aplikacjęLịch sử giá USDF
Dzienne otwarcie, maksimum, minimum, zamknięcie i wolumen (UTC) z giełdy o największym wolumenie USDF. Pokazano ostatnie 365 dni.
Miesięczne stopy zwrotu USDF
| Rok | sty | lut | mar | kwi | maj | cze | lip | sie | wrz | paź | lis | gru | Cały rok |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | -0,4% | +0,3% | +0,2% | -0,2% | -0,1% | +0,0% | -0,0% | -0,0% | -0,0% | -0,3% | -0,0% | — | -1% |
| 2025 | — | — | — | — | — | — | — | +0,6% | +0,4% | +0,5% | +0,3% | -0,1% | +2% |
Zmiana od otwarcia pierwszego dnia do zamknięcia ostatniego dnia każdego miesiąca (UTC); bieżący miesiąc liczony do dziś (przerywana ramka). „Cały rok” składa miesiące z danymi. Wyniki z przeszłości nie gwarantują przyszłych.
Pobierz pełną historię (CSV, otwiera się w Excelu)
| Data | Zamknij | Zmiana |
|---|---|---|
| 01.11.2026 | $0,9923 | -0.04% |
| 31.10.2026 | $0,9927 | -0.01% |
| 30.10.2026 | $0,9928 | -0.26% |
| 29.10.2026 | $0,9954 | -0.01% |
| 28.10.2026 | $0,9955 | -0.01% |
| 27.10.2026 | $0,9956 | +0.01% |
| 26.10.2026 | $0,9955 | +0.05% |
| 25.10.2026 | $0,9950 | +0.00% |
| 24.10.2026 | $0,9950 | +0.00% |
| 23.10.2026 | $0,9950 | +0.00% |
| 22.10.2026 | $0,9950 | -0.01% |
| 21.10.2026 | $0,9951 | +0.01% |
| 20.10.2026 | $0,9950 | +0.00% |
| 19.10.2026 | $0,9950 | +0.02% |
| 18.10.2026 | $0,9948 | +0.00% |
| 17.10.2026 | $0,9948 | -0.01% |
| 16.10.2026 | $0,9949 | +0.00% |
| 15.10.2026 | $0,9949 | +0.03% |
| 14.10.2026 | $0,9946 | +0.00% |
| 13.10.2026 | $0,9946 | +0.01% |
| 12.10.2026 | $0,9945 | +0.00% |
| 11.10.2026 | $0,9945 | -0.01% |
| 10.10.2026 | $0,9946 | +0.01% |
| 09.10.2026 | $0,9945 | -0.01% |
| 08.10.2026 | $0,9946 | +0.01% |
| 07.10.2026 | $0,9945 | -0.07% |
| 06.10.2026 | $0,9952 | +0.00% |
| 05.10.2026 | $0,9952 | -0.03% |
| 04.10.2026 | $0,9955 | +0.04% |
| 03.10.2026 | $0,9951 | +0.01% |
| 02.10.2026 | $0,9950 | -0.09% |
| 01.10.2026 | $0,9959 | +0.00% |
| 30.09.2026 | $0,9959 | +0.02% |
| 29.09.2026 | $0,9957 | +0.02% |
| 28.09.2026 | $0,9955 | +0.00% |
| 27.09.2026 | $0,9955 | +0.00% |
| 26.09.2026 | $0,9955 | +0.00% |
| 25.09.2026 | $0,9955 | +0.00% |
| 24.09.2026 | $0,9955 | -0.01% |
| 23.09.2026 | $0,9956 | +0.00% |
| 22.09.2026 | $0,9956 | -0.01% |
| 21.09.2026 | $0,9957 | +0.04% |
| 20.09.2026 | $0,9953 | +0.08% |
| 19.09.2026 | $0,9945 | -0.17% |
| 18.09.2026 | $0,9962 | +0.01% |
| 17.09.2026 | $0,9961 | +0.00% |
| 16.09.2026 | $0,9961 | -0.01% |
| 15.09.2026 | $0,9962 | +0.00% |
| 14.09.2026 | $0,9962 | +0.01% |
| 13.09.2026 | $0,9961 | -0.01% |
| 12.09.2026 | $0,9962 | +0.00% |
| 11.09.2026 | $0,9962 | +0.01% |
| 10.09.2026 | $0,9961 | +0.00% |
| 09.09.2026 | $0,9961 | +0.00% |
| 08.09.2026 | $0,9961 | -0.01% |
| 07.09.2026 | $0,9962 | +0.01% |
| 06.09.2026 | $0,9961 | +0.00% |
| 05.09.2026 | $0,9961 | +0.00% |
| 04.09.2026 | $0,9961 | +0.01% |
| 03.09.2026 | $0,9960 | +0.00% |
| 02.09.2026 | $0,9960 | -0.01% |
| 01.09.2026 | $0,9961 | +0.01% |
| 31.08.2026 | $0,9960 | +0.00% |
| 30.08.2026 | $0,9960 | +0.00% |
| 29.08.2026 | $0,9960 | -0.01% |
| 28.08.2026 | $0,9961 | +0.01% |
| 27.08.2026 | $0,9960 | -0.01% |
| 26.08.2026 | $0,9961 | +0.01% |
| 25.08.2026 | $0,9960 | -0.01% |
| 24.08.2026 | $0,9961 | +0.01% |
| 23.08.2026 | $0,9960 | +0.00% |
| 22.08.2026 | $0,9960 | +0.00% |
| 21.08.2026 | $0,9960 | -0.01% |
| 20.08.2026 | $0,9961 | +0.01% |
| 19.08.2026 | $0,9960 | +0.00% |
| 18.08.2026 | $0,9960 | -0.01% |
| 17.08.2026 | $0,9961 | +0.01% |
| 16.08.2026 | $0,9960 | -0.01% |
| 15.08.2026 | $0,9961 | +0.11% |
| 14.08.2026 | $0,9950 | -0.11% |
| 13.08.2026 | $0,9961 | +0.01% |
| 12.08.2026 | $0,9960 | +0.00% |
| 11.08.2026 | $0,9960 | +0.00% |
| 10.08.2026 | $0,9960 | -0.01% |
| 09.08.2026 | $0,9961 | -0.10% |
| 08.08.2026 | $0,9971 | +0.10% |
| 07.08.2026 | $0,9961 | +0.00% |
| 06.08.2026 | $0,9961 | +0.00% |
| 05.08.2026 | $0,9961 | +0.00% |
| 04.08.2026 | $0,9961 | +0.00% |
| 03.08.2026 | $0,9961 | +0.01% |
| 02.08.2026 | $0,9960 | +0.00% |
| 01.08.2026 | $0,9960 | -0.01% |
| 31.07.2026 | $0,9961 | +0.00% |
| 30.07.2026 | $0,9961 | +0.01% |
| 29.07.2026 | $0,9960 | +0.00% |
| 28.07.2026 | $0,9960 | +0.00% |
| 27.07.2026 | $0,9960 | +0.00% |
| 26.07.2026 | $0,9960 | -0.01% |
| 25.07.2026 | $0,9961 | +0.00% |
| 24.07.2026 | $0,9961 | +0.00% |
| 23.07.2026 | $0,9961 | +0.01% |
| 22.07.2026 | $0,9960 | +0.00% |
| 21.07.2026 | $0,9960 | +0.00% |
| 20.07.2026 | $0,9960 | -0.01% |
| 19.07.2026 | $0,9961 | +0.01% |
| 18.07.2026 | $0,9960 | +0.00% |
| 17.07.2026 | $0,9960 | +0.00% |
| 16.07.2026 | $0,9960 | +0.00% |
| 15.07.2026 | $0,9960 | +0.00% |
| 14.07.2026 | $0,9960 | -0.05% |
| 13.07.2026 | $0,9965 | -0.02% |
| 12.07.2026 | $0,9967 | -0.03% |
| 11.07.2026 | $0,9970 | -0.07% |
| 10.07.2026 | $0,9977 | +0.01% |
| 09.07.2026 | $0,9976 | +0.00% |
| 08.07.2026 | $0,9976 | +0.00% |
| 07.07.2026 | $0,9976 | +0.08% |
| 06.07.2026 | $0,9968 | -0.04% |
| 05.07.2026 | $0,9972 | +0.00% |
| 04.07.2026 | $0,9972 | +0.03% |
| 03.07.2026 | $0,9969 | +0.05% |
| 02.07.2026 | $0,9964 | +0.02% |
| 01.07.2026 | $0,9962 | +0.00% |
| 30.06.2026 | $0,9962 | +0.01% |
| 29.06.2026 | $0,9961 | -0.01% |
| 28.06.2026 | $0,9962 | +0.01% |
| 27.06.2026 | $0,9961 | +0.16% |
| 26.06.2026 | $0,9945 | +0.00% |
| 25.06.2026 | $0,9945 | -0.05% |
| 24.06.2026 | $0,9950 | -0.16% |
| 23.06.2026 | $0,9966 | -0.05% |
| 22.06.2026 | $0,9971 | +0.22% |
| 21.06.2026 | $0,9949 | +0.00% |
| 20.06.2026 | $0,9949 | -0.01% |
| 19.06.2026 | $0,9950 | +0.00% |
| 18.06.2026 | $0,9950 | +0.00% |
| 17.06.2026 | $0,9950 | +0.11% |
| 16.06.2026 | $0,9939 | +0.02% |
| 15.06.2026 | $0,9937 | -0.17% |
| 14.06.2026 | $0,9954 | +0.00% |
| 13.06.2026 | $0,9954 | +0.00% |
| 12.06.2026 | $0,9954 | +0.00% |
| 11.06.2026 | $0,9954 | +0.00% |
| 10.06.2026 | $0,9954 | +0.01% |
| 09.06.2026 | $0,9953 | -0.03% |
| 08.06.2026 | $0,9956 | -0.12% |
| 07.06.2026 | $0,9968 | +0.02% |
| 06.06.2026 | $0,9966 | +0.04% |
| 05.06.2026 | $0,9962 | +0.02% |
| 04.06.2026 | $0,9960 | +0.01% |
| 03.06.2026 | $0,9959 | +0.01% |
| 02.06.2026 | $0,9958 | +0.00% |
| 01.06.2026 | $0,9958 | -0.01% |
| 31.05.2026 | $0,9959 | -0.01% |
| 30.05.2026 | $0,9960 | +0.00% |
| 29.05.2026 | $0,9960 | -0.04% |
| 28.05.2026 | $0,9964 | -0.01% |
| 27.05.2026 | $0,9965 | -0.18% |
| 26.05.2026 | $0,9983 | +0.00% |
| 25.05.2026 | $0,9983 | -0.01% |
| 24.05.2026 | $0,9984 | +0.00% |
| 23.05.2026 | $0,9984 | -0.01% |
| 22.05.2026 | $0,9985 | +0.00% |
| 21.05.2026 | $0,9985 | +0.00% |
| 20.05.2026 | $0,9985 | +0.00% |
| 19.05.2026 | $0,9985 | -0.01% |
| 18.05.2026 | $0,9986 | +0.00% |
| 17.05.2026 | $0,9986 | +0.00% |
| 16.05.2026 | $0,9986 | -0.01% |
| 15.05.2026 | $0,9987 | -0.02% |
| 14.05.2026 | $0,9989 | +0.03% |
| 13.05.2026 | $0,9986 | -0.10% |
| 12.05.2026 | $0,9996 | -0.02% |
| 11.05.2026 | $0,9998 | +0.08% |
| 10.05.2026 | $0,9990 | +0.02% |
| 09.05.2026 | $0,9988 | +0.00% |
| 08.05.2026 | $0,9988 | +0.07% |
| 07.05.2026 | $0,9981 | +0.01% |
| 06.05.2026 | $0,9980 | +0.00% |
| 05.05.2026 | $0,9980 | +0.07% |
| 04.05.2026 | $0,9973 | +0.06% |
| 03.05.2026 | $0,9967 | -0.01% |
| 02.05.2026 | $0,9968 | +0.01% |
| 01.05.2026 | $0,9967 | +0.00% |
| 30.04.2026 | $0,9967 | +0.00% |
| 29.04.2026 | $0,9967 | -0.01% |
| 28.04.2026 | $0,9968 | -0.08% |
| 27.04.2026 | $0,9976 | +0.14% |
| 26.04.2026 | $0,9962 | +0.02% |
| 25.04.2026 | $0,9960 | -0.03% |
| 24.04.2026 | $0,9963 | -0.04% |
| 23.04.2026 | $0,9967 | -0.09% |
| 22.04.2026 | $0,9976 | +0.01% |
| 21.04.2026 | $0,9975 | -0.05% |
| 20.04.2026 | $0,9980 | -0.02% |
| 19.04.2026 | $0,9982 | -0.01% |
| 18.04.2026 | $0,9983 | +0.03% |
| 17.04.2026 | $0,9980 | -0.01% |
| 16.04.2026 | $0,9981 | +0.01% |
| 15.04.2026 | $0,9980 | -0.01% |
| 14.04.2026 | $0,9981 | +0.00% |
| 13.04.2026 | $0,9981 | +0.01% |
| 12.04.2026 | $0,9980 | -0.01% |
| 11.04.2026 | $0,9981 | +0.01% |
| 10.04.2026 | $0,9980 | +0.00% |
| 09.04.2026 | $0,9980 | -0.01% |
| 08.04.2026 | $0,9981 | +0.00% |
| 07.04.2026 | $0,9981 | +0.01% |
| 06.04.2026 | $0,9980 | +0.00% |
| 05.04.2026 | $0,9980 | -0.03% |
| 04.04.2026 | $0,9983 | -0.01% |
| 03.04.2026 | $0,9984 | -0.01% |
| 02.04.2026 | $0,9985 | +0.00% |
| 01.04.2026 | $0,9985 | +0.01% |
| 31.03.2026 | $0,9984 | +0.00% |
| 30.03.2026 | $0,9984 | -0.01% |
| 29.03.2026 | $0,9985 | -0.01% |
| 28.03.2026 | $0,9986 | +0.00% |
| 27.03.2026 | $0,9986 | -0.02% |
| 26.03.2026 | $0,9988 | -0.03% |
| 25.03.2026 | $0,9991 | +0.02% |
| 24.03.2026 | $0,9989 | +0.05% |
| 23.03.2026 | $0,9984 | +0.03% |
| 22.03.2026 | $0,9981 | +0.03% |
| 21.03.2026 | $0,9978 | +0.01% |
| 20.03.2026 | $0,9977 | +0.02% |
| 19.03.2026 | $0,9975 | +0.01% |
| 18.03.2026 | $0,9974 | +0.00% |
| 17.03.2026 | $0,9974 | +0.00% |
| 16.03.2026 | $0,9974 | +0.00% |
| 15.03.2026 | $0,9974 | +0.00% |
| 14.03.2026 | $0,9974 | +0.00% |
| 13.03.2026 | $0,9974 | -0.01% |
| 12.03.2026 | $0,9975 | +0.00% |
| 11.03.2026 | $0,9975 | +0.01% |
| 10.03.2026 | $0,9974 | -0.01% |
| 09.03.2026 | $0,9975 | +0.00% |
| 08.03.2026 | $0,9975 | +0.01% |
| 07.03.2026 | $0,9974 | -0.09% |
| 06.03.2026 | $0,9983 | +0.08% |
| 05.03.2026 | $0,9975 | +0.00% |
| 04.03.2026 | $0,9975 | +0.00% |
| 03.03.2026 | $0,9975 | +0.06% |
| 02.03.2026 | $0,9969 | +0.09% |
| 01.03.2026 | $0,9960 | -0.06% |
| 28.02.2026 | $0,9966 | +0.02% |
| 27.02.2026 | $0,9964 | -0.13% |
| 26.02.2026 | $0,9977 | +0.01% |
| 25.02.2026 | $0,9976 | -0.01% |
| 24.02.2026 | $0,9977 | +0.07% |
| 23.02.2026 | $0,9970 | -0.03% |
| 22.02.2026 | $0,9973 | +0.00% |
| 21.02.2026 | $0,9973 | +0.01% |
| 20.02.2026 | $0,9972 | -0.01% |
| 19.02.2026 | $0,9973 | +0.00% |
| 18.02.2026 | $0,9973 | +0.45% |
| 17.02.2026 | $0,9928 | -0.49% |
| 16.02.2026 | $0,9977 | +0.01% |
| 15.02.2026 | $0,9976 | -0.01% |
| 14.02.2026 | $0,9977 | +0.00% |
| 13.02.2026 | $0,9977 | +0.01% |
| 12.02.2026 | $0,9976 | +0.05% |
| 11.02.2026 | $0,9971 | +0.01% |
| 10.02.2026 | $0,9970 | -0.07% |
| 09.02.2026 | $0,9977 | +0.02% |
| 08.02.2026 | $0,9975 | +0.07% |
| 07.02.2026 | $0,9968 | +0.00% |
| 06.02.2026 | $0,9968 | +0.00% |
| 05.02.2026 | $0,9968 | +0.04% |
| 04.02.2026 | $0,9964 | +0.23% |
| 03.02.2026 | $0,9941 | +0.06% |
| 02.02.2026 | $0,9935 | -0.05% |
| 01.02.2026 | $0,9940 | +0.00% |
| 31.01.2026 | $0,9940 | -0.01% |
| 30.01.2026 | $0,9941 | +0.00% |
| 29.01.2026 | $0,9941 | -0.09% |
| 28.01.2026 | $0,9950 | -0.15% |
| 27.01.2026 | $0,9965 | -0.12% |
| 26.01.2026 | $0,9977 | +0.00% |
| 25.01.2026 | $0,9977 | +0.00% |
| 24.01.2026 | $0,9977 | +0.01% |
| 23.01.2026 | $0,9976 | +0.00% |
| 22.01.2026 | $0,9976 | +0.03% |
| 21.01.2026 | $0,9973 | -0.01% |
| 20.01.2026 | $0,9974 | -0.01% |
| 19.01.2026 | $0,9975 | -0.02% |
| 18.01.2026 | $0,9977 | +0.07% |
| 17.01.2026 | $0,9970 | +0.01% |
| 16.01.2026 | $0,9969 | -0.01% |
| 15.01.2026 | $0,9970 | -0.03% |
| 14.01.2026 | $0,9973 | -0.01% |
| 13.01.2026 | $0,9974 | -0.15% |
| 12.01.2026 | $0,9989 | +0.26% |
| 11.01.2026 | $0,9963 | -0.08% |
| 10.01.2026 | $0,9971 | -0.04% |
| 09.01.2026 | $0,9975 | +0.00% |
| 08.01.2026 | $0,9975 | +0.00% |
| 07.01.2026 | $0,9975 | +0.14% |
| 06.01.2026 | $0,9961 | -0.10% |
| 05.01.2026 | $0,9971 | -0.11% |
| 04.01.2026 | $0,9982 | +0.11% |
| 03.01.2026 | $0,9971 | +0.15% |
| 02.01.2026 | $0,9956 | +0.00% |
| 01.01.2026 | $0,9956 | -0.19% |
| 31.12.2025 | $0,9975 | +0.26% |
| 30.12.2025 | $0,9949 | +0.05% |
| 29.12.2025 | $0,9944 | -0.43% |
| 28.12.2025 | $0,9987 | +0.25% |
| 27.12.2025 | $0,9962 | +0.00% |
| 26.12.2025 | $0,9962 | +0.00% |
| 25.12.2025 | $0,9962 | -0.11% |
| 24.12.2025 | $0,9973 | +0.14% |
| 23.12.2025 | $0,9959 | +0.00% |
| 22.12.2025 | $0,9959 | -0.16% |
| 21.12.2025 | $0,9975 | +0.06% |
| 20.12.2025 | $0,9969 | +0.00% |
| 19.12.2025 | $0,9969 | -0.09% |
| 18.12.2025 | $0,9978 | +0.09% |
| 17.12.2025 | $0,9969 | -0.10% |
| 16.12.2025 | $0,9979 | +0.19% |
| 15.12.2025 | $0,9960 | +0.03% |
| 14.12.2025 | $0,9957 | -0.30% |
| 13.12.2025 | $0,9987 | +0.21% |
| 12.12.2025 | $0,9966 | +0.00% |
| 11.12.2025 | $0,9966 | -0.12% |
| 10.12.2025 | $0,9978 | +0.00% |
| 09.12.2025 | $0,9978 | +0.00% |
| 08.12.2025 | $0,9978 | -0.05% |
| 07.12.2025 | $0,9983 | +0.06% |
| 06.12.2025 | $0,9977 | +0.00% |
| 05.12.2025 | $0,9977 | +0.00% |
| 04.12.2025 | $0,9977 | +0.00% |
| 03.12.2025 | $0,9977 | -0.02% |
| 02.12.2025 | $0,9979 | +0.02% |
| 01.12.2025 | $0,9977 | -0.03% |
| 30.11.2025 | $0,9980 | -0.04% |
| 29.11.2025 | $0,9984 | +0.06% |
| 28.11.2025 | $0,9978 | +0.17% |
| 27.11.2025 | $0,9961 | -0.05% |
| 26.11.2025 | $0,9966 | +0.00% |
| 25.11.2025 | $0,9966 | -0.03% |
| 24.11.2025 | $0,9969 | +0.01% |
| 23.11.2025 | $0,9968 | -0.01% |
| 22.11.2025 | $0,9969 | +0.00% |
| 21.11.2025 | $0,9969 | +0.10% |
| 20.11.2025 | $0,9959 | -0.16% |
| 19.11.2025 | $0,9975 | +0.00% |
| 18.11.2025 | $0,9975 | +0.00% |
| 17.11.2025 | $0,9975 | +0.00% |
| 16.11.2025 | $0,9975 | -0.06% |
| 15.11.2025 | $0,9981 | +0.00% |
| 14.11.2025 | $0,9981 | +0.00% |
| 13.11.2025 | $0,9981 | -0.01% |
| 12.11.2025 | $0,9982 | +0.02% |
| 11.11.2025 | $0,9980 | +0.21% |
| 10.11.2025 | $0,9959 | -0.09% |
| 09.11.2025 | $0,9968 | -0.08% |
| 08.11.2025 | $0,9976 | +0.06% |
| 07.11.2025 | $0,9970 | -0.23% |
| 06.11.2025 | $0,9993 | +0.03% |
| 05.11.2025 | $0,9990 | +0.49% |
| 04.11.2025 | $0,9941 | -0.05% |
| 03.11.2025 | $0,9946 | -0.15% |
| 02.11.2025 | $0,9961 | +0.17% |