NASDAQ : USDE
StablecoinX Inc. — Price history
United States
Last price 9.88 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 237.41M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
StablecoinX Inc. (USDE) closed at 7.88 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.25 | 8.64 | 7.85 | 7.88 | 485,029 | -6.52% |
| 2026-10-30 | 9.1 | 9.1 | 8.2 | 8.43 | 1,147,122 | -14.68% |
| 2026-10-29 | 9.12 | 10.63 | 9.11 | 9.88 | 1,013,980 | +4.44% |
| 2026-10-28 | 9.92 | 9.92 | 8.721 | 9.46 | 1,349,117 | -7.07% |
| 2026-10-27 | 10.66 | 11.05 | 9.879 | 10.18 | 691,993 | -3.69% |
| 2026-10-26 | 9.88 | 10.74 | 9.88 | 10.57 | 507,989 | +1.15% |
| 2026-10-23 | 9.64 | 10.87 | 9.44 | 10.45 | 1,100,751 | +5.66% |
| 2026-10-22 | 10.84 | 10.89 | 9.805 | 9.89 | 1,511,576 | -16.68% |
| 2026-10-21 | 11.91 | 12.25 | 11.301 | 11.87 | 1,491,215 | +11.25% |
| 2026-10-20 | 9.9 | 11.27 | 9.64 | 10.67 | 1,101,027 | +4.51% |
| 2026-10-19 | 10.58 | 11.15 | 10.06 | 10.21 | 530,796 | -4.67% |
| 2026-10-16 | 11.23 | 11.408 | 10.36 | 10.71 | 986,981 | -6.46% |
| 2026-10-15 | 10.9 | 11.97 | 10.7 | 11.45 | 1,163,813 | -3.29% |
| 2026-10-14 | 11.74 | 12.65 | 11.42 | 11.84 | 1,499,146 | -3.90% |
| 2026-10-13 | 12 | 12.9 | 11.73 | 12.32 | 1,003,181 | -2.84% |
| 2026-10-12 | 12.5 | 12.95 | 12.26 | 12.68 | 932,706 | +3.09% |
| 2026-10-09 | 13.27 | 13.285 | 12.25 | 12.3 | 933,178 | -3.83% |
| 2026-10-08 | 12.94 | 13.1 | 12.07 | 12.79 | 1,794,989 | -7.45% |
| 2026-10-07 | 13.55 | 13.92 | 12.8 | 13.82 | 2,064,755 | -3.56% |
| 2026-10-06 | 13.95 | 15.11 | 13.9 | 14.33 | 1,821,564 | -4.21% |
| 2026-10-05 | 14.36 | 14.96 | 13.53 | 14.96 | 4,776,338 | +5.72% |
| 2026-10-02 | 15.27 | 15.32 | 14.08 | 14.15 | 2,764,047 | -8.77% |
| 2026-10-01 | 16.04 | 16.6 | 15.5 | 15.51 | 2,146,398 | -3.54% |
| 2026-09-30 | 16.04 | 18.11 | 16 | 16.08 | 5,261,545 | +4.96% |
| 2026-09-29 | 16.1 | 16.4 | 14.045 | 15.32 | 4,182,448 | -1.54% |
| 2026-09-28 | 16.56 | 17.065 | 15.51 | 15.56 | 4,079,763 | -9.80% |
| 2026-09-25 | 15.53 | 17.5 | 14.34 | 17.25 | 8,004,617 | +21.31% |
| 2026-09-24 | 12.77 | 15.49 | 12.67 | 14.22 | 5,603,034 | +10.49% |
| 2026-09-23 | 13.22 | 13.745 | 12.56 | 12.87 | 2,772,599 | -4.95% |
| 2026-09-22 | 12.99 | 14.19 | 12.88 | 13.54 | 5,427,338 | +7.46% |
| 2026-09-21 | 13.05 | 13.79 | 12.2 | 12.6 | 10,660,834 | +23.65% |
| 2026-09-18 | 9.54 | 10.555 | 8.51 | 10.19 | 14,892,262 | +32.17% |
| 2026-09-17 | 6.61 | 9.48 | 6.36 | 7.71 | 14,316,923 | +24.35% |
| 2026-09-16 | 6.06 | 6.29 | 5.87 | 6.2 | 1,408,720 | +1.31% |
| 2026-09-15 | 6.96 | 7.1 | 5.9 | 6.12 | 3,231,877 | -17.74% |
| 2026-09-14 | 6.96 | 7.525 | 6.76 | 7.44 | 2,064,314 | +2.48% |
| 2026-09-11 | 7.1 | 7.98 | 6.86 | 7.26 | 3,771,240 | +9.01% |
| 2026-09-10 | 6.73 | 7.33 | 6.6 | 6.66 | 2,418,070 | -8.01% |
| 2026-09-09 | 8.01 | 8.43 | 6.98 | 7.24 | 3,518,944 | -4.86% |
| 2026-09-08 | 7.76 | 8.15 | 7.12 | 7.61 | 2,219,999 | -4.04% |
| 2026-09-04 | 7.87 | 8.23 | 7.4 | 7.93 | 4,189,358 | -9.53% |
| 2026-09-03 | 8.11 | 9.005 | 7.511 | 8.765 | 6,839,576 | +16.87% |
| 2026-09-02 | 8.07 | 8.07 | 6.9 | 7.5 | 3,149,258 | -10.29% |
| 2026-09-01 | 8.15 | 9.09 | 7.611 | 8.36 | 4,911,094 | -5.75% |
| 2026-08-31 | 6.76 | 9.25 | 6.5 | 8.87 | 10,422,199 | +31.21% |
| 2026-08-28 | 7.24 | 8.46 | 6.7 | 6.76 | 5,594,577 | -16.23% |
| 2026-08-27 | 6.5 | 8.5 | 6.05 | 8.07 | 21,667,372 | +34.95% |
| 2026-08-26 | 5.81 | 6.16 | 5.5 | 5.98 | 1,654,127 | -1.32% |
| 2026-08-25 | 5.47 | 6.49 | 5.47 | 6.06 | 4,312,545 | -3.35% |
| 2026-08-24 | 7.795 | 8.1 | 5.8 | 6.27 | 13,946,642 | -15.38% |
| 2026-08-21 | 5.04 | 8.79 | 4.46 | 7.41 | 98,971,190 | +85.25% |
| 2026-08-20 | 3.23 | 4.13 | 3.23 | 4 | 6,979,500 | +29.45% |
| 2026-08-19 | 2.73 | 3.14 | 2.7 | 3.09 | 541,197 | +10.75% |
| 2026-08-18 | 3.01 | 3.08 | 2.63 | 2.79 | 376,766 | -7.62% |
| 2026-08-17 | 2.88 | 3.43 | 2.84 | 3.02 | 603,273 | +3.07% |
| 2026-08-14 | 2.59 | 2.95 | 2.51 | 2.93 | 662,693 | +13.13% |
| 2026-08-13 | 2.46 | 2.7 | 2.445 | 2.59 | 369,661 | +5.71% |
| 2026-08-12 | 2.42 | 2.62 | 2.36 | 2.45 | 206,481 | +2.08% |
| 2026-08-11 | 2.15 | 2.59 | 2.12 | 2.4 | 465,213 | +11.11% |
| 2026-08-10 | 2.02 | 2.23 | 1.87 | 2.16 | 318,182 | +4.35% |
| 2026-08-07 | 2.21 | 2.241 | 1.95 | 2.07 | 321,746 | -7.17% |
| 2026-08-06 | 2.27 | 2.37 | 2.18 | 2.23 | 210,386 | -9.35% |
| 2026-08-05 | 1.99 | 2.48 | 1.96 | 2.46 | 916,363 | +24.24% |
| 2026-08-04 | 1.82 | 2.087 | 1.8 | 1.98 | 530,597 | +15.12% |
| 2026-08-03 | 1.685 | 1.82 | 1.68 | 1.72 | 391,508 | +9.55% |
| 2026-07-31 | 1.65 | 1.8 | 1.56 | 1.57 | 441,014 | -4.27% |
| 2026-07-30 | 1.47 | 1.8 | 1.47 | 1.64 | 413,234 | +8.61% |
| 2026-07-29 | 1.64 | 1.67 | 1.43 | 1.51 | 401,609 | -10.65% |
| 2026-07-28 | 1.52 | 1.85 | 1.47 | 1.69 | 625,201 | +11.18% |
| 2026-07-27 | 1.48 | 1.58 | 1.33 | 1.52 | 529,326 | +6.29% |
| 2026-07-24 | 1.76 | 1.8 | 1.43 | 1.43 | 1,122,914 | -17.82% |
| 2026-07-23 | 1.9 | 1.93 | 1.71 | 1.74 | 908,254 | -6.95% |
| 2026-07-22 | 1.82 | 2.06 | 1.8 | 1.87 | 858,006 | +0.00% |
| 2026-07-21 | 1.71 | 1.93 | 1.71 | 1.87 | 615,147 | +8.09% |
| 2026-07-20 | 1.73 | 1.79 | 1.71 | 1.73 | 357,592 | -0.57% |
| 2026-07-17 | 1.84 | 1.865 | 1.71 | 1.74 | 528,088 | -9.37% |
| 2026-07-16 | 1.83 | 1.98 | 1.78 | 1.92 | 752,474 | +5.49% |
| 2026-07-15 | 1.75 | 1.94 | 1.75 | 1.82 | 738,790 | +2.25% |
| 2026-07-14 | 1.87 | 1.92 | 1.73 | 1.78 | 1,465,883 | -6.32% |
| 2026-07-13 | 1.89 | 2.09 | 1.87 | 1.9 | 571,460 | -3.06% |
| 2026-07-10 | 2.13 | 2.151 | 1.96 | 1.96 | 892,907 | -10.50% |
| 2026-07-09 | 2.08 | 2.25 | 1.99 | 2.19 | 1,845,093 | +7.88% |
| 2026-07-08 | 2.11 | 2.13 | 1.92 | 2.03 | 1,014,619 | -13.98% |
| 2026-07-07 | 2.47 | 2.479 | 2.12 | 2.36 | 1,142,848 | -9.92% |
| 2026-07-06 | 2.51 | 2.74 | 2.4 | 2.62 | 2,475,645 | -5.76% |
| 2026-07-02 | 3.88 | 4.4 | 2.52 | 2.78 | 50,854,315 | +33.65% |
| 2026-07-01 | 2.71 | 2.75 | 1.75 | 2.08 | 13,504,655 | -24.36% |
| 2026-06-30 | 3.01 | 3.235 | 2.75 | 2.75 | 256,738 | -17.42% |
| 2026-06-29 | 3.47 | 3.71 | 2.86 | 3.33 | 342,275 | -10.00% |
| 2026-06-26 | 7.46 | 8.2 | 3.25 | 3.7 | 435,953 | -60.64% |
| 2026-06-25 | 9.4 | 9.4 | 9.4 | 9.4 | 145 | -6.93% |
| 2026-06-17 | 1.01 | 13 | 1.01 | 10.1 | 1,660 | -1.46% |
| 2026-06-15 | 10.25 | 10.25 | 10.25 | 10.25 | 100 | +0.00% |
| 2026-06-09 | 10.25 | 10.25 | 8.99 | 10.25 | 1,470 | +0.00% |
| 2026-06-05 | 10.25 | 10.25 | 10.25 | 10.25 | 100 | -2.38% |
| 2026-06-04 | 10.25 | 10.5 | 9.5 | 10.5 | 440 | +13.82% |
| 2026-06-03 | 9.5 | 11.5 | 9.225 | 9.225 | 721 | -7.75% |
| 2026-05-29 | 10 | 10 | 10 | 10 | 110 | +0.00% |
| 2026-05-28 | 9.51 | 11.5 | 9.46 | 10 | 923 | -9.09% |
| 2026-05-12 | 11 | 11 | 11 | 11 | 100 | +22.09% |
| 2026-05-11 | 9.01 | 11 | 9.01 | 9.01 | 700 | -9.90% |