USDE
StablecoinX Inc. Class A Common Stock
stockNASDAQ
At CloseOct 6, 2026 3:59:49 PM EDT
14.36USD-3.689%(-0.55)1,803,699
Pre-marketOct 6, 2026 9:29:30 AM EDT
13.98USD-6.237%(-0.93)
After-hoursOct 6, 2026 4:52:30 PM EDT
14.30USD-0.418%(-0.06)
USDE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 14.0800 | 15.0700 | 14.0800 | 14.3600 | -4.011% | 1,803,699 | 0.000% |
| 2026-10-05 | 14.3600 | 14.9600 | 13.5300 | 14.9600 | +5.724% | 4,776,338 | -4.011% |
| 2026-10-02 | 15.2700 | 15.3200 | 14.0800 | 14.1500 | -8.769% | 2,764,047 | +1.484% |
| 2026-10-01 | 16.0400 | 16.6000 | 15.5000 | 15.5100 | -3.545% | 2,146,398 | -7.415% |
| 2026-09-30 | 16.0400 | 18.1100 | 16.0000 | 16.0800 | +4.961% | 5,261,546 | -10.697% |
| 2026-09-29 | 16.1000 | 16.4000 | 14.0450 | 15.3200 | -1.542% | 4,182,449 | -6.266% |
| 2026-09-28 | 16.5600 | 17.0650 | 15.5100 | 15.5600 | -9.797% | 4,079,764 | -7.712% |
| 2026-09-25 | 15.5300 | 17.5000 | 14.3400 | 17.2500 | +21.308% | 8,004,618 | -16.754% |
| 2026-09-24 | 12.7700 | 15.4899 | 12.6700 | 14.2200 | +10.490% | 5,603,034 | +0.985% |
| 2026-09-23 | 13.2200 | 13.7445 | 12.5600 | 12.8700 | -4.948% | 2,772,599 | +11.577% |
| 2026-09-22 | 12.9900 | 14.1900 | 12.8800 | 13.5400 | +7.460% | 5,427,339 | +6.056% |
| 2026-09-21 | 13.0500 | 13.7900 | 12.2000 | 12.6000 | +23.651% | 10,660,835 | +13.968% |
| 2026-09-18 | 9.5400 | 10.5550 | 8.5100 | 10.1900 | +32.166% | 14,892,263 | +40.922% |
| 2026-09-17 | 6.6100 | 9.4800 | 6.3600 | 7.7100 | +24.355% | 14,316,923 | +86.252% |
| 2026-09-16 | 6.0600 | 6.2900 | 5.8700 | 6.2000 | +1.307% | 1,408,721 | +131.613% |
| 2026-09-15 | 6.9600 | 7.1000 | 5.9000 | 6.1200 | -17.742% | 3,231,878 | +134.641% |
| 2026-09-14 | 6.9600 | 7.5250 | 6.7600 | 7.4400 | +2.479% | 2,064,314 | +93.011% |
| 2026-09-11 | 7.1000 | 7.9800 | 6.8600 | 7.2600 | +9.009% | 3,771,241 | +97.796% |
| 2026-09-10 | 6.7300 | 7.3300 | 6.6000 | 6.6600 | -8.011% | 2,418,070 | +115.616% |
| 2026-09-09 | 8.0100 | 8.4300 | 6.9800 | 7.2400 | -4.862% | 3,518,944 | +98.343% |
| 2026-09-08 | 7.7600 | 8.1500 | 7.1200 | 7.6100 | -4.035% | 2,219,999 | +88.699% |
| 2026-09-04 | 7.8700 | 8.2300 | 7.4001 | 7.9300 | -9.527% | 4,189,360 | +81.084% |
| 2026-09-03 | 8.1100 | 9.0050 | 7.5106 | 8.7650 | +16.867% | 6,839,577 | +63.833% |
| 2026-09-02 | 8.0700 | 8.0700 | 6.9000 | 7.5000 | -10.287% | 3,149,258 | +91.467% |
| 2026-09-01 | 8.1500 | 9.0900 | 7.6110 | 8.3600 | -5.750% | 4,911,095 | +71.770% |
| 2026-08-31 | 6.7600 | 9.2500 | 6.5000 | 8.8700 | +31.213% | 10,422,199 | +61.894% |
| 2026-08-28 | 7.2400 | 8.4599 | 6.7000 | 6.7600 | -16.233% | 5,594,577 | +112.426% |
| 2026-08-27 | 6.5000 | 8.5000 | 6.0501 | 8.0700 | +34.950% | 21,667,373 | +77.943% |
| 2026-08-26 | 5.8100 | 6.1600 | 5.5000 | 5.9800 | -1.320% | 1,654,127 | +140.134% |
| 2026-08-25 | 5.4700 | 6.4900 | 5.4700 | 6.0600 | -3.349% | 4,312,546 | +136.964% |
| 2026-08-24 | 7.7950 | 8.1000 | 5.8000 | 6.2700 | -15.385% | 13,946,643 | +129.027% |
| 2026-08-21 | 5.0400 | 8.7900 | 4.4600 | 7.4100 | +85.250% | 98,971,191 | +93.792% |
| 2026-08-20 | 3.2300 | 4.1300 | 3.2300 | 4.0000 | +29.450% | 6,979,500 | +259.000% |
| 2026-08-19 | 2.7300 | 3.1400 | 2.7000 | 3.0900 | +10.753% | 541,197 | +364.725% |
| 2026-08-18 | 3.0100 | 3.0800 | 2.6300 | 2.7900 | -7.616% | 376,767 | +414.695% |
| 2026-08-17 | 2.8800 | 3.4300 | 2.8400 | 3.0200 | +3.072% | 603,273 | +375.497% |
| 2026-08-14 | 2.5900 | 2.9500 | 2.5100 | 2.9300 | +13.127% | 662,693 | +390.102% |
| 2026-08-13 | 2.4600 | 2.7000 | 2.4450 | 2.5900 | +5.714% | 369,661 | +454.440% |
| 2026-08-12 | 2.4200 | 2.6200 | 2.3601 | 2.4500 | +2.083% | 206,482 | +486.122% |
| 2026-08-11 | 2.1500 | 2.5898 | 2.1200 | 2.4000 | +11.111% | 465,214 | +498.333% |
| 2026-08-10 | 2.0200 | 2.2300 | 1.8700 | 2.1600 | +4.348% | 318,182 | +564.815% |
| 2026-08-07 | 2.2100 | 2.2406 | 1.9500 | 2.0700 | -7.175% | 321,746 | +593.720% |
| 2026-08-06 | 2.2700 | 2.3700 | 2.1800 | 2.2300 | -9.350% | 210,387 | +543.946% |
| 2026-08-05 | 1.9900 | 2.4800 | 1.9600 | 2.4600 | +24.242% | 916,364 | +483.740% |
| 2026-08-04 | 1.8200 | 2.0868 | 1.8000 | 1.9800 | +15.116% | 530,597 | +625.253% |
| 2026-08-03 | 1.6850 | 1.8200 | 1.6800 | 1.7200 | +9.554% | 391,508 | +734.884% |
| 2026-07-31 | 1.6500 | 1.8000 | 1.5600 | 1.5700 | -4.268% | 441,014 | +814.650% |
| 2026-07-30 | 1.4700 | 1.8000 | 1.4700 | 1.6400 | +8.609% | 413,235 | +775.610% |
| 2026-07-29 | 1.6400 | 1.6700 | 1.4300 | 1.5100 | -10.651% | 401,610 | +850.993% |
| 2026-07-28 | 1.5200 | 1.8500 | 1.4700 | 1.6900 | +11.184% | 625,202 | +749.704% |
| 2026-07-27 | 1.4800 | 1.5800 | 1.3300 | 1.5200 | +6.294% | 529,326 | +844.737% |
| 2026-07-24 | 1.7600 | 1.8000 | 1.4300 | 1.4300 | -17.816% | 1,122,914 | +904.196% |
| 2026-07-23 | 1.9000 | 1.9300 | 1.7100 | 1.7400 | -6.952% | 908,254 | +725.287% |
| 2026-07-22 | 1.8200 | 2.0600 | 1.8000 | 1.8700 | 0.000% | 858,007 | +667.914% |
| 2026-07-21 | 1.7100 | 1.9300 | 1.7100 | 1.8700 | +8.092% | 615,148 | +667.914% |
| 2026-07-20 | 1.7300 | 1.7899 | 1.7100 | 1.7300 | -0.575% | 357,593 | +730.058% |
| 2026-07-17 | 1.8400 | 1.8650 | 1.7100 | 1.7400 | -9.375% | 528,088 | +725.287% |
| 2026-07-16 | 1.8300 | 1.9800 | 1.7800 | 1.9200 | +5.495% | 752,475 | +647.917% |
| 2026-07-15 | 1.7500 | 1.9400 | 1.7500 | 1.8200 | +2.247% | 738,790 | +689.011% |
| 2026-07-14 | 1.8700 | 1.9200 | 1.7300 | 1.7800 | -6.316% | 1,460,449 | +706.742% |
| 2026-07-13 | 1.8900 | 2.0900 | 1.8700 | 1.9000 | -3.061% | 571,460 | +655.789% |
| 2026-07-10 | 2.1300 | 2.1510 | 1.9600 | 1.9600 | -10.502% | 892,908 | +632.653% |
| 2026-07-09 | 2.0800 | 2.2500 | 1.9900 | 2.1900 | +7.882% | 1,845,094 | +555.708% |
| 2026-07-08 | 2.1100 | 2.1300 | 1.9200 | 2.0300 | -13.983% | 1,014,620 | +607.389% |
| 2026-07-07 | 2.4700 | 2.4794 | 2.1200 | 2.3600 | -9.924% | 1,142,848 | +508.475% |
| 2026-07-06 | 2.5100 | 2.7400 | 2.4000 | 2.6200 | -5.755% | 2,475,646 | +448.092% |
| 2026-07-02 | 3.8800 | 4.4000 | 2.5200 | 2.7800 | +33.654% | 50,854,316 | +416.547% |
| 2026-07-01 | 2.7100 | 2.7500 | 1.7500 | 2.0800 | -24.364% | 13,504,655 | +590.385% |
| 2026-06-30 | 3.0100 | 3.2350 | 2.7500 | 2.7500 | -17.417% | 256,739 | +422.182% |
| 2026-06-29 | 3.4700 | 3.7100 | 2.8600 | 3.3300 | -10.000% | 342,275 | +331.231% |
| 2026-06-26 | 7.4600 | 8.2000 | 3.2500 | 3.7000 | 0.000% | 435,953 | +288.108% |