USDEW
StablecoinX Inc. Warrants
stockNASDAQWarrant
Market OpenOct 5, 2026 9:59:21 AM EDT
4.23USD+2.920%(+0.12)169,619
3.6500Bid4.9100Ask1.2600SpreadPre-marketOct 5, 2026 8:39:30 AM EDT
4.10USD-0.243%(-0.01)
USDEW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 4.3300 | 4.3300 | 3.8900 | 4.2300 | +5.750% | 169,619 | 0.000% |
| 2026-10-02 | 4.6800 | 4.8200 | 4.0000 | 4.0000 | -14.894% | 288,122 | +5.750% |
| 2026-10-01 | 5.6000 | 5.6000 | 4.5800 | 4.7000 | -9.003% | 170,578 | -10.000% |
| 2026-09-30 | 4.6100 | 6.9800 | 4.6100 | 5.1650 | +14.018% | 520,867 | -18.103% |
| 2026-09-29 | 5.3200 | 5.3200 | 3.8000 | 4.5300 | -6.405% | 249,451 | -6.623% |
| 2026-09-28 | 5.9800 | 6.1500 | 4.8250 | 4.8400 | -19.534% | 356,558 | -12.603% |
| 2026-09-25 | 4.6300 | 6.1900 | 4.2200 | 6.0150 | +50.375% | 1,588,579 | -29.676% |
| 2026-09-24 | 3.1500 | 4.8000 | 3.1500 | 4.0000 | +21.212% | 476,375 | +5.750% |
| 2026-09-23 | 3.6000 | 3.7200 | 3.1600 | 3.3000 | -5.983% | 107,246 | +28.182% |
| 2026-09-22 | 3.5000 | 3.7800 | 3.3000 | 3.5100 | +3.846% | 461,665 | +20.513% |
| 2026-09-21 | 3.7200 | 4.0000 | 3.2750 | 3.3800 | +15.753% | 435,488 | +25.148% |
| 2026-09-18 | 2.5000 | 3.2000 | 2.4000 | 2.9200 | +32.727% | 389,577 | +44.863% |
| 2026-09-17 | 1.6900 | 2.6000 | 1.6900 | 2.2000 | +33.333% | 214,272 | +92.273% |
| 2026-09-16 | 1.7000 | 1.9000 | 1.6110 | 1.6500 | -3.509% | 72,032 | +156.364% |
| 2026-09-15 | 1.8000 | 1.8000 | 1.6000 | 1.7100 | -2.286% | 149,098 | +147.368% |
| 2026-09-14 | 1.7500 | 1.7700 | 1.6000 | 1.7500 | -0.285% | 73,691 | +141.714% |
| 2026-09-11 | 1.6600 | 1.8500 | 1.6600 | 1.7550 | +17.000% | 48,578 | +141.026% |
| 2026-09-10 | 1.8450 | 1.8450 | 1.3100 | 1.5000 | -21.053% | 478,553 | +182.000% |
| 2026-09-09 | 2.1600 | 2.1800 | 1.8100 | 1.9000 | -9.091% | 75,764 | +122.632% |
| 2026-09-08 | 1.8900 | 2.1490 | 1.7610 | 2.0900 | +1.951% | 115,455 | +102.392% |
| 2026-09-04 | 2.0000 | 2.1650 | 1.8500 | 2.0500 | -4.651% | 106,797 | +106.341% |
| 2026-09-03 | 1.8150 | 2.2000 | 1.6950 | 2.1500 | +27.976% | 341,557 | +96.744% |
| 2026-09-02 | 1.5900 | 1.7500 | 1.4800 | 1.6800 | -4.545% | 90,383 | +151.786% |
| 2026-09-01 | 1.8000 | 1.8500 | 1.5400 | 1.7600 | -2.222% | 162,022 | +140.341% |
| 2026-08-31 | 1.4700 | 1.8600 | 1.3755 | 1.8000 | +21.622% | 272,048 | +135.000% |
| 2026-08-28 | 1.7300 | 1.9500 | 1.4500 | 1.4800 | -13.953% | 190,762 | +185.811% |
| 2026-08-27 | 1.6000 | 1.8000 | 1.5000 | 1.7200 | +14.667% | 368,232 | +145.930% |
| 2026-08-26 | 1.2600 | 1.5900 | 1.2500 | 1.5000 | +11.940% | 207,888 | +182.000% |
| 2026-08-25 | 1.3400 | 1.5500 | 1.2600 | 1.3400 | +27.619% | 141,987 | +215.672% |
| 2026-08-24 | 1.5700 | 1.6300 | 1.0200 | 1.0500 | -27.586% | 252,632 | +302.857% |
| 2026-08-21 | 0.8500 | 1.8001 | 0.8500 | 1.4500 | +101.922% | 1,964,704 | +191.724% |
| 2026-08-20 | 0.6300 | 0.7400 | 0.5950 | 0.7181 | +19.683% | 77,798 | +489.054% |
| 2026-08-19 | 0.6000 | 0.6299 | 0.4720 | 0.6000 | 0.000% | 23,311 | +605.000% |
| 2026-08-17 | 0.5000 | 0.6700 | 0.5000 | 0.6000 | +20.000% | 6,979 | +605.000% |
| 2026-08-14 | 0.4900 | 0.5180 | 0.4100 | 0.5000 | +11.111% | 39,245 | +746.000% |
| 2026-08-13 | 0.3620 | 0.4725 | 0.3620 | 0.4500 | -11.765% | 828 | +840.000% |
| 2026-08-12 | 0.4999 | 0.5100 | 0.4999 | 0.5100 | +18.467% | 6,506 | +729.412% |
| 2026-08-11 | 0.4299 | 0.4800 | 0.4000 | 0.4305 | +16.351% | 32,996 | +882.578% |
| 2026-08-10 | 0.4580 | 0.4668 | 0.3700 | 0.3700 | +2.778% | 39,103 | +1043.243% |
| 2026-08-07 | 0.4101 | 0.4200 | 0.3500 | 0.3600 | -10.000% | 32,430 | +1075.000% |
| 2026-08-06 | 0.4500 | 0.5035 | 0.3900 | 0.4000 | -15.344% | 28,124 | +957.500% |
| 2026-08-05 | 0.4990 | 0.5099 | 0.4200 | 0.4725 | +4.977% | 57,388 | +795.238% |
| 2026-08-04 | 0.4252 | 0.5090 | 0.4252 | 0.4501 | +12.441% | 27,083 | +839.791% |
| 2026-08-03 | 0.3851 | 0.4489 | 0.3851 | 0.4003 | +8.189% | 21,034 | +956.707% |
| 2026-07-31 | 0.3849 | 0.3900 | 0.3602 | 0.3700 | +2.749% | 14,917 | +1043.243% |
| 2026-07-30 | 0.4250 | 0.4499 | 0.3300 | 0.3601 | +0.028% | 65,687 | +1074.674% |
| 2026-07-29 | 0.4101 | 0.4201 | 0.3600 | 0.3600 | -28.000% | 23,459 | +1075.000% |
| 2026-07-28 | 0.4610 | 0.5000 | 0.4610 | 0.5000 | +21.359% | 537 | +746.000% |
| 2026-07-27 | 0.5101 | 0.5500 | 0.4101 | 0.4120 | -19.216% | 18,528 | +926.699% |
| 2026-07-24 | 0.5505 | 0.5999 | 0.5100 | 0.5100 | -7.340% | 13,496 | +729.412% |
| 2026-07-23 | 0.5976 | 0.6200 | 0.5504 | 0.5504 | -2.567% | 30,611 | +668.532% |
| 2026-07-22 | 0.5006 | 0.7400 | 0.5006 | 0.5649 | -11.734% | 179,722 | +648.805% |
| 2026-07-21 | 0.5300 | 0.6800 | 0.5005 | 0.6400 | +20.755% | 143,064 | +560.938% |
| 2026-07-20 | 0.5001 | 0.6199 | 0.5001 | 0.5300 | -3.636% | 2,865 | +698.113% |
| 2026-07-16 | 0.5800 | 0.6300 | 0.5500 | 0.5500 | -8.333% | 19,548 | +669.091% |
| 2026-07-15 | 0.5501 | 0.6300 | 0.5501 | 0.6000 | 0.000% | 2,889 | +605.000% |
| 2026-07-14 | 0.5500 | 0.6488 | 0.5400 | 0.6000 | 0.000% | 21,472 | +605.000% |
| 2026-07-13 | 0.6007 | 0.6781 | 0.5400 | 0.6000 | -3.552% | 62,077 | +605.000% |
| 2026-07-10 | 0.6487 | 0.6500 | 0.6011 | 0.6221 | -6.098% | 49,361 | +579.955% |
| 2026-07-09 | 0.6000 | 0.6800 | 0.5400 | 0.6625 | +25.000% | 209,819 | +538.491% |
| 2026-07-08 | 0.6000 | 0.6000 | 0.5201 | 0.5300 | -16.863% | 13,193 | +698.113% |
| 2026-07-07 | 0.7000 | 0.7000 | 0.5307 | 0.6375 | -13.851% | 34,286 | +563.529% |
| 2026-07-06 | 0.6900 | 0.8101 | 0.6039 | 0.7400 | +5.714% | 228,239 | +471.622% |
| 2026-07-02 | 0.5500 | 0.7500 | 0.4800 | 0.7000 | +55.556% | 1,583,681 | +504.286% |
| 2026-07-01 | 0.4500 | 0.4500 | 0.3300 | 0.4500 | +9.756% | 179,668 | +840.000% |
| 2026-06-30 | 0.4500 | 0.4825 | 0.4000 | 0.4100 | -40.050% | 93,869 | +931.707% |
| 2026-06-29 | 0.4500 | 0.7082 | 0.3512 | 0.6839 | +36.780% | 368,542 | +518.511% |
| 2026-06-26 | 0.6900 | 0.7800 | 0.3525 | 0.5000 | 0.000% | 37,353 | +746.000% |