Canada markets closed

USDD USD (USDD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.994886-0.004306 (-0.43%)
As of 03:54AM UTC. Market open.
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 20240.9964760.9978540.9948860.9948860.9948864,862,725
Jun 28, 2024------
Jun 27, 20240.9988620.9993040.9941410.9967150.9967154,689,006
Jun 26, 20240.9975041.0005080.9949600.9988670.9988674,495,024
Jun 25, 20240.9942900.9983320.9925190.9975110.9975114,623,434
Jun 24, 20240.9975980.9983290.9902940.9942910.9942918,938,759
Jun 23, 20240.9974320.9984630.9944590.9975620.9975625,247,501
Jun 22, 20240.9947100.9979770.9937090.9974190.9974193,060,143
Jun 21, 20240.9947900.9974830.9926210.9947070.9947075,043,257
Jun 20, 20240.9966840.9993650.9939130.9947930.9947935,867,590
Jun 19, 20240.9983091.0002830.9936870.9966840.9966844,207,057
Jun 18, 20240.9963480.9998340.9950520.9983640.9983646,888,993
Jun 17, 20240.9982320.9998000.9944510.9964110.9964116,887,384
Jun 16, 20240.9988860.9995600.9958760.9982270.9982274,340,150
Jun 15, 20240.9977610.9992460.9947070.9979870.9979874,469,916
Jun 14, 20240.9987040.9995600.9954200.9978080.9978086,019,269
Jun 13, 20240.9964900.9992970.9953030.9986120.9986126,004,489
Jun 12, 20240.9969240.9989220.9955590.9965030.9965038,180,445
Jun 11, 20240.9963830.9982580.9955560.9969530.99695315,577,040
Jun 10, 20240.9969740.9979190.9954910.9963390.99633912,684,924
Jun 09, 20240.9954410.9974750.9954410.9969100.99691013,583,804
Jun 08, 20240.9972640.9983480.9939420.9954640.9954645,873,555
Jun 07, 20240.9971051.0011760.9938180.9972410.9972416,670,541
Jun 06, 20240.9995371.0000770.9951110.9971050.9971054,552,567
Jun 05, 20240.9992771.0183200.9956270.9995370.9995375,039,807
Jun 04, 20240.9998641.0157820.9919150.9992770.9992775,861,079
Jun 03, 20241.0022071.0062200.9973570.9998640.9998646,544,433
Jun 02, 20240.9983891.0110700.9973531.0022071.0022076,665,771
Jun 01, 20240.9978551.0011720.9953950.9983890.9983893,101,598
May 31, 20240.9977381.0002260.9959170.9978550.9978555,199,776
May 30, 20240.9974720.9999960.9950450.9977380.9977385,762,727
May 29, 20240.9949620.9993400.9928510.9974720.9974724,811,289
May 28, 20240.9983840.9983840.9929440.9949620.9949625,971,865
May 27, 20240.9966871.0001960.9918240.9983840.9983846,373,375
May 26, 20240.9983911.0006890.9950880.9966870.9966874,993,683
May 25, 20240.9983591.0007160.9965410.9983910.9983913,844,946
May 24, 20240.9984731.0020160.9967580.9975990.9975995,286,651
May 23, 20240.9936670.9997420.9924800.9984730.9984737,098,803
May 22, 20240.9975910.9982760.9928390.9936670.9936676,085,221
May 21, 20240.9967920.9990320.9945590.9973840.9973846,567,205
May 20, 20240.9935540.9996800.9922640.9967920.9967927,938,142
May 19, 20240.9977671.0006920.9905400.9935540.9935545,628,500
May 18, 20240.9988471.0009330.9967240.9977670.9977673,850,222
May 17, 20240.9956220.9995590.9943340.9988470.9988475,729,084
May 16, 20240.9974840.9983270.9935060.9956220.9956225,219,555
May 15, 20240.9964181.0000460.9942170.9974840.9974846,969,546
May 14, 20240.9951910.9996650.9941780.9964180.9964186,067,257
May 13, 20240.9961030.9993170.9934590.9951910.9951917,885,704
May 12, 20240.9979770.9990850.9937760.9961030.9961035,015,097
May 11, 20240.9943140.9992130.9942060.9979550.9979553,892,444
May 10, 20240.9976511.0004670.9924950.9943140.9943146,271,588
May 09, 20240.9951120.9996170.9946460.9976510.9976516,087,108
May 08, 20240.9960030.9986380.9933200.9951120.9951125,727,917
May 07, 20240.9959840.9980820.9937980.9960030.9960035,144,257
May 06, 20240.9966840.9983730.9950450.9959840.9959846,054,843
May 05, 20240.9956310.9985950.9945170.9966840.9966844,456,413
May 04, 20240.9972540.9986860.9940490.9956310.9956315,036,379
May 03, 20240.9952200.9992910.9932850.9972540.9972546,692,337
May 02, 20240.9940000.9977160.9921720.9952200.9952205,578,306
May 01, 20240.9718580.9966270.9694670.9940000.9940009,555,791
Apr 30, 20240.9735670.9785030.9658170.9718930.9718938,575,027
Apr 29, 20240.9795420.9815990.9717950.9735670.9735678,403,649
Apr 28, 20240.9812270.9847750.9768860.9795420.9795425,508,444
Apr 27, 20240.9842950.9867720.9750390.9812270.9812275,775,109
Apr 26, 20240.9825330.9883080.9759090.9842950.9842956,329,853
Apr 25, 20240.9791220.9875460.9777220.9825330.9825336,767,903
Apr 24, 20240.9833930.9879660.9767120.9791010.9791018,865,539
Apr 23, 20240.9875090.9896420.9815650.9833800.9833806,142,546
Apr 22, 20240.9851510.9875150.9809380.9875090.9875097,646,035
Apr 21, 20240.9796800.9866300.9767440.9851510.9851516,731,602
Apr 20, 20240.9775070.9826010.9726720.9796800.9796805,583,608
Apr 19, 20240.9790260.9854560.9686850.9775070.9775079,374,062
Apr 18, 20240.9734350.9829350.9693160.9790260.9790267,600,968
Apr 17, 20240.9805350.9846950.9713960.9734350.9734357,912,389
Apr 16, 20240.9843980.9889470.9769780.9805350.9805357,655,033
Apr 15, 20240.9952140.9962250.9840440.9843980.9843989,439,695
Apr 14, 20240.9953680.9970100.9925260.9952140.9952149,321,238
Apr 13, 20240.9933310.9974950.9915970.9953680.9953689,640,627
Apr 12, 20240.9965380.9976650.9887690.9933310.9933319,372,755
Apr 11, 20240.9939180.9979250.9923830.9965380.9965386,570,484
Apr 10, 20240.9966291.0018340.9924890.9939180.9939187,197,482
Apr 09, 20240.9970760.9996960.9946970.9966290.9966298,086,759
Apr 08, 20240.9974090.9992140.9945960.9970760.9970768,938,891
Apr 07, 20240.9978741.0007320.9946740.9974090.9974098,714,481
Apr 06, 20240.9966670.9998430.9952580.9978740.9978744,894,279
Apr 05, 20240.9977340.9994250.9947890.9966670.9966677,145,811
Apr 04, 20240.9979290.9998050.9947630.9977340.9977347,616,755
Apr 03, 20240.9976111.0001140.9955510.9979290.9979296,726,689
Apr 02, 20240.9985440.9998230.9934570.9976110.9976118,700,988
Apr 01, 20240.9986431.0007220.9951230.9985440.9985449,168,659
Mar 31, 20240.9995071.0010630.9963910.9986460.9986467,775,235
Mar 30, 20240.9981221.0004350.9970030.9995070.9995075,496,499
Mar 29, 20240.9988670.9997600.9961590.9981220.9981227,022,860
Mar 28, 20240.9987550.9997980.9948980.9988670.9988677,017,134
Mar 27, 20240.9950791.0000560.9945730.9987550.9987559,115,520
Mar 26, 20241.0005721.0010600.9918650.9950790.9950798,681,089
Mar 25, 20241.0016681.0034060.9973781.0005721.00057211,167,730
Mar 24, 20240.9982511.0026460.9975191.0016681.0016689,119,512
Mar 23, 20240.9992211.0023600.9977400.9982510.9982518,483,267
Mar 22, 20240.9993471.0016080.9970710.9992210.9992219,762,099
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...