USDA
ランク 260
Stablecoin
USDa
$0.9671
— 24H
-1.90% 7D
—
時価総額
時価総額
$94.54M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$94.54M
+0.00% 時価総額超
取引量（24h）
取引量（24h）
$10.67
0.00% 時価総額比
流通
流通
97.76M USDA
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
-5.32%
高値（日付） 13 Jan 2025
ボラティリティ、30d
ボラティリティ、30d
335.4%
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。 251 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-08-14 | $0.9673 | $94.56M | $10.67 |
| 2026-08-13 | $0.9821 | $96.01M | $890.00 |
| 2026-08-12 | $0.9904 | $96.83M | $465.64 |
| 2026-08-11 | $1.00 | $97.80M | $54.16 |
| 2026-08-10 | $1.00 | $97.90M | $345.12 |
| 2026-08-08 | $1.00 | $98.01M | $1,008 |
| 2026-08-07 | $0.9854 | $96.33M | $176.44 |
| 2026-08-06 | $0.9854 | $96.34M | $38,205 |
| 2026-08-05 | $0.9835 | $96.18M | $3,004 |
| 2026-08-04 | $0.9831 | $96.15M | $7.17 |
| 2026-07-27 | $0.9833 | $96.18M | $1.92 |
| 2026-07-26 | $0.9833 | $96.18M | $27.45 |
| 2026-07-25 | $0.9833 | $96.17M | $50.43 |
| 2026-07-24 | $0.9844 | $96.29M | $66.91 |
| 2026-07-23 | $0.9843 | $96.28M | $66.91 |
| 2026-07-06 | $0.9842 | $96.26M | $3.30 |
| 2026-07-05 | $0.9842 | $96.27M | $1.04 |
| 2026-07-04 | $0.9843 | $96.28M | $1.04 |
| 2026-06-30 | $0.9828 | $96.13M | $7.11 |
| 2026-06-29 | $0.9828 | $96.13M | $5.40 |
| 2026-06-28 | $0.9828 | $216.87M | $11.42 |
| 2026-06-27 | $0.9838 | $217.08M | $9.37 |
| 2026-06-24 | $0.9830 | $216.91M | $8.48 |
| 2026-06-23 | $0.9830 | $216.91M | $16.77 |
| 2026-06-22 | $0.9831 | $216.93M | $1.87 |
| 2026-06-21 | $0.9830 | $216.91M | $1.97 |
| 2026-06-16 | $0.6134 | $135.36M | $3,306 |
| 2026-06-15 | $0.9834 | $217.01M | $1.30 |
| 2026-06-11 | $0.6130 | $135.28M | $10.17 |
| 2026-06-09 | $0.9847 | $217.28M | $7.00 |
| 2026-06-08 | $0.9845 | $217.26M | $2.00 |
| 2026-06-06 | $0.9837 | $217.08M | $50.18 |
| 2026-06-05 | $0.9833 | $216.99M | $2,952 |
| 2026-06-04 | $0.9833 | $216.99M | $1,991 |
| 2026-06-03 | $0.9841 | $217.17M | $4,995 |
| 2026-06-01 | $0.9833 | $216.98M | $9.37 |
| 2026-05-31 | $0.6130 | $135.28M | $3,205 |
| 2026-05-30 | $0.6131 | $135.29M | $3,205 |
| 2026-05-27 | $0.9828 | $216.88M | $59.79 |
| 2026-05-25 | $0.9873 | $217.89M | $2.00 |
| 2026-05-23 | $0.9830 | $216.93M | $116.12 |
| 2026-05-22 | $0.6466 | $142.70M | $3,374 |
| 2026-05-21 | $0.9832 | $216.98M | $102.59 |
| 2026-05-20 | $0.9832 | $216.98M | $1.47 |
| 2026-05-19 | $0.9375 | $206.90M | $2.63 |
| 2026-05-18 | $0.9834 | $217.02M | $1.38 |
| 2026-05-16 | $0.9836 | $217.06M | $10.23 |
| 2026-05-15 | $0.9838 | $217.10M | $9.69 |
| 2026-05-13 | $0.9837 | $217.09M | $49.53 |
| 2026-05-08 | $0.9849 | $217.35M | $64.12 |
| 2026-05-02 | $0.9893 | $218.33M | $2.47 |
| 2026-05-01 | $0.9893 | $218.33M | $2.47 |
| 2026-04-08 | $0.9842 | $217.21M | $9,715 |
| 2026-04-07 | $0.9842 | $217.22M | $9,716 |
| 2026-04-06 | $0.9400 | $207.45M | $9.11 |
| 2026-04-05 | $0.9844 | $217.25M | $8.48 |
| 2026-04-04 | $0.9561 | $211.00M | $4,804 |
| 2026-04-03 | $0.9846 | $217.29M | $2.95 |
| 2026-04-02 | $0.9844 | $217.26M | $2.95 |
| 2026-04-01 | $0.9457 | $208.71M | $19,238 |
| 2026-03-31 | $0.9843 | $217.24M | $19,991 |
| 2026-03-30 | $0.9856 | $217.53M | $4.06 |
| 2026-03-29 | $0.9878 | $218.00M | $3.98 |
| 2026-03-28 | $0.9834 | $217.03M | $2.21 |
| 2026-03-27 | $0.9835 | $217.06M | $2.21 |
| 2026-03-25 | $0.9867 | $217.75M | $3.50 |
| 2026-03-24 | $0.9585 | $211.53M | $286.75 |
| 2026-03-23 | $0.9838 | $217.12M | $199.36 |
| 2026-03-19 | $0.9840 | $217.18M | $3.20 |
| 2026-03-18 | $0.9842 | $217.21M | $97.21 |
| 2026-03-17 | $0.9840 | $217.17M | $12.78 |
| 2026-03-16 | $0.9842 | $217.20M | $101.28 |
| 2026-03-15 | $0.9841 | $217.20M | $101.27 |
| 2026-03-12 | $0.9841 | $217.20M | $1.55 |
| 2026-03-11 | $0.9840 | $217.17M | $1.54 |
| 2026-03-08 | $0.9840 | $217.17M | $2.86 |
| 2026-03-07 | $0.9840 | $217.16M | $2.69 |
| 2026-02-27 | $0.9856 | $217.51M | $12.47 |
| 2026-02-26 | $0.9857 | $217.53M | $34.61 |
| 2026-02-25 | $0.9886 | $218.17M | $89.22 |
| 2026-02-24 | $0.9882 | $218.09M | $8.77 |
| 2026-02-23 | $0.9839 | $217.15M | $15,467 |
| 2026-02-22 | $0.9882 | $218.10M | $6.36 |
| 2026-02-21 | $0.9882 | $218.08M | $19.63 |
| 2026-02-20 | $0.9839 | $217.14M | $656.28 |
| 2026-02-19 | $0.9840 | $217.17M | $113.58 |
| 2026-02-18 | $0.9844 | $217.24M | $118.65 |
| 2026-02-17 | $0.9881 | $218.06M | $11.23 |
| 2026-02-16 | $0.9880 | $218.05M | $13.73 |
| 2026-02-15 | $0.9879 | $218.02M | $44.96 |
| 2026-02-14 | $0.9880 | $218.05M | $54.79 |
| 2026-02-13 | $0.9834 | $217.04M | $6.21 |
| 2026-02-12 | $0.9878 | $218.01M | $129.61 |
| 2026-02-11 | $0.9844 | $217.24M | $26.79 |
| 2026-02-10 | $0.9845 | $217.29M | $317,736 |
| 2026-02-09 | $0.9874 | $217.92M | $99,947 |
| 2026-02-08 | $0.9879 | $218.02M | $1,148 |
| 2026-02-07 | $0.9889 | $218.23M | $574.64 |
| 2026-02-03 | $0.9862 | $217.66M | $99.63 |
| 2026-02-01 | $0.9776 | $215.74M | $113.20 |
| 2026-01-31 | $0.9877 | $217.99M | $99.82 |
| 2026-01-30 | $0.9828 | $216.89M | $31.52 |
| 2026-01-29 | $0.9829 | $216.92M | $2.04 |
| 2026-01-25 | $0.9827 | $216.88M | $4.64 |
| 2026-01-24 | $0.9829 | $216.91M | $15.87 |
| 2026-01-23 | $0.9841 | $217.18M | $16,258 |
| 2026-01-22 | $0.9835 | $217.06M | $14,261 |
| 2026-01-19 | $0.9845 | $217.27M | $16.72 |
| 2026-01-18 | $0.9845 | $217.28M | $8.13 |
| 2026-01-17 | $0.9845 | $217.26M | $19,731 |
| 2026-01-16 | $0.9869 | $217.81M | $88,910 |
| 2026-01-15 | $0.9883 | $218.11M | $309,280 |
| 2026-01-14 | $0.9843 | $217.24M | $10,331 |
| 2026-01-13 | $0.9838 | $217.12M | $5,387 |
| 2026-01-12 | $0.9857 | $217.53M | $2,017 |
| 2026-01-11 | $0.9852 | $217.41M | $51,898 |
| 2026-01-10 | $0.9830 | $216.94M | $4.92 |
| 2026-01-09 | $0.9835 | $217.03M | $1,522 |
| 2026-01-08 | $0.9845 | $217.26M | $3,026 |
| 2026-01-07 | $0.9454 | $208.64M | $5.88 |
| 2026-01-06 | $0.9839 | $217.15M | $52,722 |
| 2026-01-05 | $0.9881 | $219.64M | $36.82 |
| 2026-01-04 | $0.9867 | $219.33M | $38,788 |
| 2026-01-03 | $0.9875 | $219.53M | $342,781 |
| 2026-01-02 | $0.9872 | $219.53M | $1,085 |
| 2026-01-01 | $0.9894 | $220.03M | $95,618 |
| 2025-12-31 | $0.9899 | $220.15M | $124,450 |
| 2025-12-30 | $0.9889 | $219.95M | $68,573 |
| 2025-12-29 | $0.9901 | $220.43M | $1,883 |
| 2025-12-28 | $0.9912 | $220.67M | $1,101 |
| 2025-12-27 | $0.9899 | $220.36M | $1,015 |
| 2025-12-26 | $0.9904 | $220.47M | $2,166 |
| 2025-12-25 | $0.9909 | $220.58M | $165.82 |
| 2025-12-24 | $0.9900 | $220.39M | $10,039 |
| 2025-12-23 | $0.9901 | $220.42M | $219,189 |
| 2025-12-22 | $0.9916 | $220.76M | $102,906 |
| 2025-12-21 | $0.9918 | $220.79M | $10,344 |
| 2025-12-20 | $0.9905 | $220.50M | $15,446 |
| 2025-12-19 | $0.9914 | $220.71M | $21,505 |
| 2025-12-18 | $0.9916 | $220.76M | $30.03 |
| 2025-12-17 | $0.9908 | $220.58M | $50,776 |
| 2025-12-16 | $0.9915 | $220.72M | $778.82 |
| 2025-12-15 | $0.9922 | $220.88M | $12,085 |
| 2025-12-14 | $0.9916 | $220.75M | $994.43 |
| 2025-12-13 | $0.9921 | $220.86M | $6.23 |
| 2025-12-12 | $0.9913 | $220.69M | $1,451 |
| 2025-12-11 | $0.9921 | $220.87M | $9.07 |
| 2025-12-10 | $0.9920 | $220.85M | $4.99 |
| 2025-12-09 | $0.9920 | $220.84M | $45.71 |
| 2025-12-08 | $0.9920 | $220.85M | $39.46 |
| 2025-12-07 | $0.9921 | $220.88M | $169.88 |
| 2025-12-06 | $0.9921 | $220.86M | $19.27 |
| 2025-12-05 | $0.9921 | $220.86M | $30.53 |
| 2025-12-04 | $0.9921 | $220.88M | $11.58 |
| 2025-12-03 | $0.9922 | $220.90M | $47.46 |
| 2025-12-02 | $0.9919 | $220.84M | $22.46 |
| 2025-12-01 | $0.9920 | $220.85M | $22.98 |
| 2025-11-30 | $0.9919 | $220.84M | $62.75 |
| 2025-11-29 | $0.9918 | $220.80M | $32.50 |
| 2025-11-28 | $0.9918 | $220.81M | $10.82 |
| 2025-11-27 | $0.9914 | $220.78M | $6,057 |
| 2025-11-26 | $0.9911 | $220.73M | $20,160 |
| 2025-11-25 | $0.9915 | $220.83M | $29.52 |
| 2025-11-24 | $0.9916 | $220.86M | $846.98 |
| 2025-11-23 | $0.9914 | $220.81M | $6.08 |
| 2025-11-22 | $0.9913 | $220.79M | $49.34 |
| 2025-11-21 | $0.9908 | $220.68M | $940.54 |
| 2025-11-20 | $0.9894 | $220.37M | $670.58 |
| 2025-11-19 | $0.9915 | $220.92M | $66.76 |
| 2025-11-18 | $0.9909 | $220.69M | $208.78 |
| 2025-11-17 | $0.9912 | $220.77M | $72.46 |
| 2025-11-16 | $0.9914 | $220.81M | $40.49 |
| 2025-11-15 | $0.9912 | $220.76M | $136.30 |
| 2025-11-14 | $0.9913 | $220.79M | $10,046 |
| 2025-11-13 | $0.9921 | $220.97M | $6,036 |
| 2025-11-12 | $0.9926 | $221.07M | $30.43 |
| 2025-11-11 | $0.9925 | $221.07M | $101.90 |
| 2025-11-10 | $0.9928 | $221.12M | $121.23 |
| 2025-11-09 | $0.9927 | $221.11M | $169.20 |
| 2025-11-08 | $0.9924 | $221.10M | $2,518 |
| 2025-11-07 | $0.9925 | $221.07M | $497.85 |
| 2025-11-06 | $0.9897 | $220.43M | $1.95 |
| 2025-11-05 | $0.9938 | $221.35M | $2,917 |
| 2025-11-04 | $0.9937 | $221.35M | $29.96 |
| 2025-11-03 | $0.9940 | $221.37M | $56.00 |
| 2025-11-02 | $0.9930 | $221.57M | $125.79 |
| 2025-11-01 | $0.9935 | $221.30M | $991.07 |
| 2025-10-31 | $0.9938 | $221.36M | $30.74 |
| 2025-10-30 | $0.9903 | $221.43M | $21.56 |
| 2025-10-29 | $0.9941 | $221.42M | $336.37 |
| 2025-10-28 | $0.9940 | $221.40M | $58.22 |
| 2025-10-27 | $0.9939 | $221.39M | $5,518 |
| 2025-10-26 | $0.9925 | $221.08M | $152.73 |
| 2025-10-25 | $0.9932 | $221.22M | $36.85 |
| 2025-10-24 | $0.9942 | $221.44M | $754.42 |
| 2025-10-23 | $0.9941 | $221.42M | $2,940 |
| 2025-10-22 | $0.9944 | $221.50M | $145.19 |
| 2025-10-21 | $0.9947 | $193.70M | $79.67 |
| 2025-10-20 | $0.9951 | $193.78M | $50.49 |
| 2025-10-19 | $0.9952 | $193.79M | $131.03 |
| 2025-10-18 | $0.9957 | $193.90M | $1,078 |
| 2025-10-17 | $0.9945 | $193.67M | $226,523 |
| 2025-10-16 | $0.9931 | $193.40M | $101,047 |
| 2025-10-15 | $1.00 | $194.80M | $36.45 |
| 2025-10-14 | $1.00 | $194.87M | $5,213 |
| 2025-10-13 | $1.00 | $194.90M | $13,199 |
| 2025-10-12 | $1.00 | $194.94M | $37,568 |
| 2025-10-11 | $1.00 | $194.96M | $43,755 |
| 2025-10-10 | $1.00 | $194.71M | $8,869 |
| 2025-10-09 | $0.9968 | $194.08M | $495.27 |
| 2025-10-08 | $0.9997 | $194.61M | $961.00 |
| 2025-10-07 | $1.0000 | $194.51M | $4,816 |
| 2025-10-06 | $0.9922 | $193.13M | $18,960 |
| 2025-10-05 | $0.9913 | $192.97M | $915.63 |
| 2025-10-04 | $0.9920 | $193.03M | $102.78 |
| 2025-10-03 | $0.9928 | $193.26M | $1.72 |
| 2025-10-02 | $0.9919 | $193.09M | $161.15 |
| 2025-10-01 | $0.9921 | $192.96M | $5,000 |
| 2025-09-30 | $0.9914 | $192.98M | $32.62 |
| 2025-09-29 | $0.9912 | $192.96M | $18,756 |
| 2025-09-28 | $0.9912 | $192.98M | $160,974 |
| 2025-09-27 | $0.9910 | $192.92M | $10,035 |
| 2025-09-26 | $0.9896 | $192.65M | $118,702 |
| 2025-09-25 | $0.9853 | $192.90M | $1,034 |
| 2025-09-24 | $0.9907 | $193.88M | $2.96 |
| 2025-09-23 | $0.9912 | $193.97M | $2.59 |
| 2025-09-22 | $0.9878 | $193.93M | $13.07 |
| 2025-09-21 | $0.9910 | $193.12M | $91.17 |
| 2025-09-20 | $0.9998 | $195.65M | $0.9998 |
| 2025-09-19 | $0.9998 | $198.65M | $3.00 |
| 2025-09-18 | $0.9900 | $197.00M | $990.42 |
| 2025-09-16 | $0.9924 | $193.79M | $100,088 |
| 2025-09-15 | $0.9905 | $193.42M | $5,097 |
| 2025-09-14 | $0.9899 | $193.30M | $107,736 |
| 2025-09-13 | $0.9959 | $194.48M | $340.88 |
| 2025-09-12 | $0.9909 | $193.51M | $2,152 |
| 2025-09-11 | $0.9910 | $224.24M | $7,733 |
| 2025-09-10 | $0.9918 | $224.41M | $275,445 |
| 2025-09-09 | $0.9904 | $224.11M | $114,939 |
| 2025-09-08 | $0.9914 | $224.34M | $119,131 |
| 2025-09-07 | $0.9919 | $224.47M | $21,859 |
| 2025-09-06 | $0.9925 | $224.63M | $218,568 |
| 2025-09-05 | $0.9934 | $224.86M | $35,389 |
| 2025-09-04 | $0.9950 | $225.21M | $70,367 |
| 2025-09-03 | $0.9938 | $224.97M | $34,821 |
| 2025-09-02 | $0.9937 | $224.98M | $28,028 |
| 2025-09-01 | $0.9937 | $224.99M | $38,520 |
| 2025-08-31 | $0.9937 | $225.00M | $20,624 |
| 2025-08-30 | $0.9933 | $213.07M | $27.44 |
| 2025-08-29 | $0.9943 | $213.28M | $7,126 |
| 2025-08-28 | $0.9933 | $213.07M | $234.87 |