U
ランク 65
Stablecoin
United Stables
$0.9993
+0.01% 24H
+0.00% 7D
時価総額
時価総額
$1.27B
0.05% 市場全体比
完全希薄化後
完全希薄化後
$1.27B
+0.00% 時価総額超
取引量（24h）
取引量（24h）
$155.93M
12.26% 時価総額比
流通
流通
1.27B U
固定上限なし
過去最高値からの変動
過去最高値からの変動
-0.84%
高値（日付） 05 Feb 2026
ボラティリティ、30d
ボラティリティ、30d
0.3%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 253 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-08-27 | $0.9993 | $1.28B | $167.40M |
| 2026-08-26 | $0.9994 | $1.28B | $224.32M |
| 2026-08-25 | $0.9992 | $1.29B | $218.09M |
| 2026-08-24 | $0.9995 | $1.28B | $152.38M |
| 2026-08-23 | $0.9996 | $1.28B | $229.96M |
| 2026-08-22 | $0.9995 | $1.28B | $322.22M |
| 2026-08-21 | $0.9996 | $1.27B | $233.10M |
| 2026-08-20 | $0.9993 | $1.26B | $204.72M |
| 2026-08-19 | $0.9995 | $1.26B | $89.24M |
| 2026-08-18 | $0.9995 | $1.25B | $96.71M |
| 2026-08-17 | $0.9995 | $1.24B | $58.92M |
| 2026-08-16 | $0.9996 | $1.24B | $51.70M |
| 2026-08-15 | $0.9995 | $1.24B | $93.95M |
| 2026-08-14 | $0.9993 | $1.23B | $93.78M |
| 2026-08-13 | $0.9992 | $1.22B | $103.49M |
| 2026-08-12 | $0.9992 | $1.22B | $85.08M |
| 2026-08-11 | $0.9993 | $1.21B | $76.78M |
| 2026-08-10 | $0.9995 | $1.21B | $40.02M |
| 2026-08-09 | $0.9995 | $1.21B | $40.50M |
| 2026-08-08 | $0.9995 | $1.21B | $92.04M |
| 2026-08-07 | $0.9994 | $1.23B | $86.59M |
| 2026-08-06 | $0.9993 | $1.25B | $121.17M |
| 2026-08-05 | $0.9995 | $1.11B | $100.23M |
| 2026-08-04 | $0.9997 | $1.11B | $86.17M |
| 2026-08-03 | $0.9999 | $1.10B | $62.27M |
| 2026-08-02 | $0.9997 | $1.10B | $69.45M |
| 2026-08-01 | $0.9996 | $1.10B | $115.68M |
| 2026-07-31 | $1.0000 | $1.09B | $92.00M |
| 2026-07-30 | $0.9997 | $1.09B | $119.75M |
| 2026-07-29 | $0.9999 | $1.08B | $108.21M |
| 2026-07-28 | $0.9997 | $1.08B | $119.09M |
| 2026-07-27 | $1.00 | $1.07B | $48.46M |
| 2026-07-26 | $0.9998 | $1.07B | $51.92M |
| 2026-07-25 | $0.9998 | $1.07B | $96.00M |
| 2026-07-24 | $0.9999 | $1.06B | $81.54M |
| 2026-07-23 | $0.9998 | $1.06B | $83.96M |
| 2026-07-22 | $0.9998 | $1.05B | $84.65M |
| 2026-07-21 | $0.9999 | $1.04B | $115.42M |
| 2026-07-20 | $1.00 | $1.05B | $51.15M |
| 2026-07-19 | $1.00 | $1.05B | $41.63M |
| 2026-07-18 | $1.00 | $1.05B | $105.70M |
| 2026-07-17 | $0.9999 | $1.04B | $34.34M |
| 2026-07-16 | $0.9998 | $1.04B | $128.17M |
| 2026-07-15 | $0.9999 | $1.04B | $148.34M |
| 2026-07-14 | $0.9999 | $1.04B | $91.99M |
| 2026-07-13 | $1.0000 | $1.04B | $46.81M |
| 2026-07-12 | $1.00 | $1.04B | $35.84M |
| 2026-07-11 | $0.9998 | $1.04B | $95.68M |
| 2026-07-10 | $0.9999 | $1.03B | $17.78M |
| 2026-07-09 | $1.0000 | $1.03B | $101.62M |
| 2026-07-08 | $0.9999 | $1.03B | $118.37M |
| 2026-07-07 | $1.0000 | $1.03B | $20.07M |
| 2026-07-06 | $1.00 | $1.02B | $75.46M |
| 2026-07-05 | $1.00 | $1.02B | $9.14M |
| 2026-07-04 | $0.9999 | $1.02B | $75.45M |
| 2026-07-03 | $0.9998 | $1.02B | $145.77M |
| 2026-07-02 | $0.9996 | $1.02B | $140.71M |
| 2026-07-01 | $0.9997 | $1.02B | $108.39M |
| 2026-06-30 | $0.9997 | $1.02B | $143.47M |
| 2026-06-29 | $0.9998 | $1.01B | $71.33M |
| 2026-06-28 | $0.9998 | $1.01B | $54.95M |
| 2026-06-27 | $1.00 | $1.02B | $165.94M |
| 2026-06-26 | $1.00 | $1.02B | $19.01M |
| 2026-06-25 | $0.9999 | $1.02B | $98.87M |
| 2026-06-24 | $1.00 | $1.01B | $73.64M |
| 2026-06-23 | $0.9999 | $1.01B | $119.51M |
| 2026-06-22 | $1.00 | $1.01B | $56.39M |
| 2026-06-21 | $1.0000 | $1.01B | $85.10M |
| 2026-06-20 | $1.00 | $1.01B | $84.34M |
| 2026-06-19 | $0.9997 | $1.01B | $121.57M |
| 2026-06-18 | $0.9998 | $1.01B | $154.23M |
| 2026-06-17 | $0.9995 | $1.01B | $110.90M |
| 2026-06-16 | $0.9997 | $1.01B | $136.32M |
| 2026-06-15 | $0.9999 | $999.83M | $85.11M |
| 2026-06-14 | $1.00 | $1.00B | $64.34M |
| 2026-06-13 | $1.00 | $999.96M | $67.84M |
| 2026-06-12 | $0.9997 | $999.53M | $175.88M |
| 2026-06-11 | $1.0000 | $999.86M | $44.89M |
| 2026-06-10 | $1.0000 | $999.82M | $100.61M |
| 2026-06-09 | $0.9998 | $999.70M | $152.70M |
| 2026-06-08 | $1.00 | $999.87M | $109.27M |
| 2026-06-07 | $1.0000 | $999.84M | $257.03M |
| 2026-06-06 | $0.9998 | $999.65M | $488.92M |
| 2026-06-05 | $1.00 | $950.10M | $336.20M |
| 2026-06-04 | $0.9998 | $949.66M | $197.89M |
| 2026-06-03 | $0.9996 | $919.45M | $284.36M |
| 2026-06-02 | $0.9996 | $969.51M | $498.35M |
| 2026-06-01 | $1.00 | $1.07B | $221.78M |
| 2026-05-31 | $0.9999 | $1.07B | $197.13M |
| 2026-05-30 | $0.9998 | $1.07B | $342.76M |
| 2026-05-29 | $0.9999 | $1.06B | $335.13M |
| 2026-05-28 | $0.9996 | $1.03B | $326.32M |
| 2026-05-27 | $0.9998 | $1.03B | $557.13M |
| 2026-05-26 | $0.9999 | $1.03B | $222.45M |
| 2026-05-25 | $1.00 | $1.03B | $208.79M |
| 2026-05-24 | $1.00 | $1.03B | $314.07M |
| 2026-05-23 | $0.9998 | $1.03B | $385.76M |
| 2026-05-22 | $1.00 | $1.03B | $390.93M |
| 2026-05-21 | $0.9997 | $1.03B | $349.65M |
| 2026-05-20 | $0.9997 | $1.03B | $344.80M |
| 2026-05-19 | $0.9998 | $1.03B | $392.54M |
| 2026-05-18 | $0.9999 | $1.03B | $373.92M |
| 2026-05-17 | $0.9998 | $1.03B | $465.42M |
| 2026-05-16 | $0.9997 | $1.03B | $988.39M |
| 2026-05-15 | $0.9998 | $1.03B | $1.14B |
| 2026-05-14 | $0.9998 | $1.03B | $139.16M |
| 2026-05-13 | $0.9999 | $1.03B | $100.30M |
| 2026-05-12 | $0.9999 | $1.03B | $103.71M |
| 2026-05-11 | $0.9998 | $1.03B | $92.04M |
| 2026-05-10 | $0.9997 | $1.03B | $48.58M |
| 2026-05-09 | $0.9999 | $1.03B | $204.76M |
| 2026-05-08 | $0.9998 | $1.03B | $113.20M |
| 2026-05-07 | $0.9998 | $1.03B | $29.35M |
| 2026-05-06 | $0.9999 | $1.03B | $26.91M |
| 2026-05-05 | $1.00 | $1.03B | $152.61M |
| 2026-05-04 | $0.9998 | $1.03B | $66.29M |
| 2026-05-03 | $0.9999 | $1.03B | $15.37M |
| 2026-05-02 | $0.9997 | $1.03B | $99.98M |
| 2026-05-01 | $0.9997 | $1.03B | $99.97M |
| 2026-04-30 | $0.9998 | $1.03B | $183.43M |
| 2026-04-29 | $0.9998 | $1.03B | $124.45M |
| 2026-04-28 | $0.9998 | $1.03B | $176.03M |
| 2026-04-27 | $0.9998 | $1.03B | $80.41M |
| 2026-04-26 | $0.9999 | $1.03B | $71.07M |
| 2026-04-25 | $0.9998 | $1.03B | $134.26M |
| 2026-04-24 | $0.9998 | $1.03B | $143.63M |
| 2026-04-23 | $0.9998 | $1.03B | $207.29M |
| 2026-04-22 | $0.9998 | $1.03B | $322.00M |
| 2026-04-21 | $0.9998 | $1.03B | $301.05M |
| 2026-04-20 | $0.9997 | $972.61M | $168.72M |
| 2026-04-19 | $0.9997 | $972.54M | $150.25M |
| 2026-04-18 | $0.9999 | $972.73M | $399.33M |
| 2026-04-17 | $0.9998 | $967.68M | $27.80M |
| 2026-04-16 | $1.0000 | $967.86M | $44.46M |
| 2026-04-15 | $0.9998 | $967.65M | $1.41B |
| 2026-04-14 | $0.9998 | $967.66M | $1.85B |
| 2026-04-13 | $0.9998 | $967.71M | $1.01B |
| 2026-04-12 | $0.9998 | $967.64M | $267.66M |
| 2026-04-11 | $0.9999 | $967.74M | $256.96M |
| 2026-04-10 | $0.9998 | $967.71M | $207.77M |
| 2026-04-09 | $0.9998 | $967.68M | $157.87M |
| 2026-04-08 | $0.9998 | $967.63M | $216.23M |
| 2026-04-07 | $0.9998 | $967.68M | $176.18M |
| 2026-04-06 | $0.9998 | $988.66M | $91.05M |
| 2026-04-05 | $0.9999 | $1.02B | $100.97M |
| 2026-04-04 | $0.9998 | $1.04B | $19.41M |
| 2026-04-03 | $1.0000 | $1.04B | $9.79M |
| 2026-04-02 | $1.0000 | $1.09B | $7.95M |
| 2026-04-01 | $0.9997 | $1.09B | $19.81M |
| 2026-03-31 | $0.9998 | $1.09B | $20.12M |
| 2026-03-30 | $1.00 | $1.10B | $10.44M |
| 2026-03-29 | $0.9999 | $1.09B | $4.64M |
| 2026-03-28 | $0.9999 | $1.09B | $12.25M |
| 2026-03-27 | $0.9998 | $994.73M | $30.84M |
| 2026-03-26 | $0.9999 | $994.82M | $6.54M |
| 2026-03-25 | $1.0000 | $994.88M | $18.87M |
| 2026-03-24 | $1.00 | $1.01B | $14.89M |
| 2026-03-23 | $1.00 | $1.00B | $7.96M |
| 2026-03-22 | $1.00 | $1.01B | $5.54M |
| 2026-03-21 | $1.00 | $1.01B | $10.24M |
| 2026-03-20 | $1.00 | $1.01B | $66.42M |
| 2026-03-19 | $0.9999 | $1.00B | $23.60M |
| 2026-03-18 | $0.9999 | $1.00B | $18.91M |
| 2026-03-17 | $0.9999 | $1.00B | $42.39M |
| 2026-03-16 | $0.9999 | $1.00B | $11.06M |
| 2026-03-15 | $1.0000 | $1.00B | $5.97M |
| 2026-03-14 | $0.9999 | $1.00B | $45.07M |
| 2026-03-13 | $0.9998 | $1.00B | $15.74M |
| 2026-03-12 | $0.9997 | $1.01B | $27.79M |
| 2026-03-11 | $0.9999 | $1.01B | $20.63M |
| 2026-03-10 | $0.9999 | $1.01B | $17.98M |
| 2026-03-09 | $1.00 | $979.91M | $11.11M |
| 2026-03-08 | $1.0000 | $979.90M | $12.45M |
| 2026-03-07 | $0.9999 | $979.84M | $15.86M |
| 2026-03-06 | $1.0000 | $979.88M | $87.04M |
| 2026-03-05 | $0.9998 | $1.03B | $30.25M |
| 2026-03-04 | $1.0000 | $979.88M | $149.50M |
| 2026-03-03 | $1.00 | $715.07M | $149.99M |
| 2026-03-02 | $0.9999 | $664.84M | $15.39M |
| 2026-03-01 | $1.0000 | $664.89M | $27.03M |
| 2026-02-28 | $1.0000 | $664.90M | $15.47M |
| 2026-02-27 | $1.0000 | $664.88M | $23.56M |
| 2026-02-26 | $0.9998 | $664.78M | $19.85M |
| 2026-02-25 | $1.0000 | $664.89M | $26.28M |
| 2026-02-24 | $0.9990 | $664.25M | $27.94M |
| 2026-02-23 | $1.00 | $714.97M | $9.97M |
| 2026-02-22 | $1.0000 | $714.88M | $11.70M |
| 2026-02-21 | $0.9999 | $714.80M | $10.05M |
| 2026-02-20 | $1.0000 | $714.89M | $40.67M |
| 2026-02-19 | $0.9999 | $714.84M | $20.68M |
| 2026-02-18 | $1.00 | $714.91M | $32.93M |
| 2026-02-17 | $1.00 | $714.96M | $24.47M |
| 2026-02-16 | $1.0000 | $714.89M | $33.57M |
| 2026-02-15 | $1.00 | $709.93M | $18.72M |
| 2026-02-14 | $1.00 | $709.93M | $32.01M |
| 2026-02-13 | $1.00 | $709.94M | $141.55M |
| 2026-02-12 | $1.0000 | $709.90M | $78.29M |
| 2026-02-11 | $0.9997 | $714.71M | $9.53M |
| 2026-02-10 | $0.9998 | $709.74M | $11.53M |
| 2026-02-09 | $0.9993 | $759.40M | $5.60M |
| 2026-02-08 | $0.9996 | $759.60M | $27.04M |
| 2026-02-07 | $0.9999 | $759.84M | $50.65M |
| 2026-02-06 | $0.9997 | $759.68M | $30.65M |
| 2026-02-05 | $0.9993 | $759.33M | $36.10M |
| 2026-02-04 | $0.9993 | $759.39M | $31.72M |
| 2026-02-03 | $0.9994 | $759.41M | $10.66M |
| 2026-02-02 | $0.9995 | $759.56M | $7.79M |
| 2026-02-01 | $0.9992 | $759.30M | $37.68M |
| 2026-01-31 | $0.9989 | $759.08M | $9.65M |
| 2026-01-30 | $0.9986 | $758.86M | $36.73M |
| 2026-01-29 | $0.9987 | $733.95M | $3.50M |
| 2026-01-28 | $0.9986 | $733.86M | $5.12M |
| 2026-01-27 | $0.9989 | $734.11M | $5.60M |
| 2026-01-26 | $0.9989 | $734.12M | $4.04M |
| 2026-01-25 | $0.9986 | $733.84M | $10.33M |
| 2026-01-24 | $0.9987 | $698.97M | $15.89M |
| 2026-01-23 | $0.9991 | $664.30M | $17.65M |
| 2026-01-22 | $0.9991 | $629.32M | $7.91M |
| 2026-01-21 | $0.9990 | $594.30M | $19.52M |
| 2026-01-20 | $0.9993 | $574.51M | $21.90M |
| 2026-01-19 | $0.9996 | $574.67M | $6.85M |
| 2026-01-18 | $0.9997 | $574.75M | $2.99M |
| 2026-01-17 | $0.9996 | $574.66M | $8.61M |
| 2026-01-16 | $0.9997 | $519.73M | $15.05M |
| 2026-01-15 | $0.9999 | $459.84M | $39.53M |
| 2026-01-14 | $0.9994 | $459.64M | $69.00M |
| 2026-01-13 | $0.9986 | $409.34M | $43.11M |
| 2026-01-12 | $0.9989 | $409.45M | $112.19M |
| 2026-01-11 | $0.9988 | $409.42M | $110.17M |
| 2026-01-10 | $0.9989 | $409.45M | $67.07M |
| 2026-01-09 | $0.9991 | $409.55M | $6.55M |
| 2026-01-08 | $0.9988 | $409.41M | $11.84M |
| 2026-01-07 | $0.9981 | $409.14M | $3.48M |
| 2026-01-06 | $0.9989 | $409.44M | $3.13M |
| 2026-01-05 | $0.9982 | $409.15M | $2.54M |
| 2026-01-04 | $0.9981 | $409.12M | $2.83M |
| 2026-01-03 | $0.9988 | $409.39M | $3.26M |
| 2026-01-02 | $0.9988 | $409.42M | $894,782 |
| 2026-01-01 | $0.9986 | $409.32M | $2.13M |
| 2025-12-31 | $0.9990 | $5.51M | $2.82M |
| 2025-12-30 | $0.9997 | $5.51M | $3.86M |
| 2025-12-29 | $0.9997 | $5.51M | $2.43M |
| 2025-12-28 | $0.9991 | $5.51M | $2.10M |
| 2025-12-27 | $0.9993 | $5.51M | $3.92M |
| 2025-12-26 | $1.0000 | $5.51M | $2.16M |
| 2025-12-25 | $1.00 | $5.51M | $3.83M |
| 2025-12-24 | $0.9996 | $5.51M | $3.47M |
| 2025-12-23 | $0.9994 | $5.51M | $4.27M |
| 2025-12-22 | $1.00 | $5.51M | $3.05M |
| 2025-12-21 | $0.9996 | $5.51M | $4.29M |
| 2025-12-20 | $1.00 | $5.51M | $14.11M |
| 2025-12-19 | $1.00 | $0.00 | $21.18M |
| 2025-12-18 | $1.00 | $0.00 | $3.66M |