StablecoinX, Inc. Class A USDE
NASDAQ · United States · Technology Services
$15.82-0.26 (-1.65%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15.80 | -1.74% | $16.00 | $16.60 | $15.72 | 1.44M |
| 2026-09-30 | $16.08 | +4.96% | $16.04 | $18.11 | $16.00 | 5.23M |
| 2026-09-29 | $15.32 | -1.54% | $16.10 | $16.40 | $14.05 | 4.18M |
| 2026-09-28 | $15.56 | -9.80% | $16.56 | $17.07 | $15.51 | 4.08M |
| 2026-09-25 | $17.25 | +21.31% | $15.53 | $17.50 | $14.34 | 8.00M |
| 2026-09-24 | $14.22 | +10.49% | $12.77 | $15.49 | $12.67 | 5.60M |
| 2026-09-23 | $12.87 | -4.95% | $13.22 | $13.74 | $12.56 | 2.77M |
| 2026-09-22 | $13.54 | +7.46% | $12.99 | $14.19 | $12.88 | 5.43M |
| 2026-09-21 | $12.60 | +23.65% | $13.05 | $13.79 | $12.20 | 10.66M |
| 2026-09-18 | $10.19 | +32.17% | $9.54 | $10.56 | $8.51 | 14.89M |
| 2026-09-17 | $7.71 | +24.35% | $6.61 | $9.48 | $6.36 | 14.32M |
| 2026-09-16 | $6.20 | +1.31% | $6.06 | $6.29 | $5.87 | 1.41M |
| 2026-09-15 | $6.12 | -17.74% | $6.96 | $7.10 | $5.90 | 3.23M |
| 2026-09-14 | $7.44 | +2.48% | $6.96 | $7.53 | $6.76 | 2.06M |
| 2026-09-11 | $7.26 | +9.01% | $7.10 | $7.98 | $6.86 | 3.77M |
| 2026-09-10 | $6.66 | -8.01% | $6.73 | $7.33 | $6.60 | 2.42M |
| 2026-09-09 | $7.24 | -4.86% | $8.01 | $8.43 | $6.98 | 3.52M |
| 2026-09-08 | $7.61 | -4.04% | $7.76 | $8.15 | $7.12 | 2.22M |
| 2026-09-04 | $7.93 | -9.58% | $7.87 | $8.23 | $7.40 | 4.19M |
| 2026-09-03 | $8.77 | +16.93% | $8.11 | $9.01 | $7.51 | 6.84M |
| 2026-09-02 | $7.50 | -10.29% | $8.07 | $8.07 | $6.90 | 3.15M |
| 2026-09-01 | $8.36 | -5.75% | $8.15 | $9.09 | $7.61 | 4.91M |
| 2026-08-31 | $8.87 | +31.21% | $6.76 | $9.25 | $6.50 | 10.42M |
| 2026-08-28 | $6.76 | -16.23% | $7.24 | $8.46 | $6.70 | 5.59M |
| 2026-08-27 | $8.07 | +34.95% | $6.50 | $8.50 | $6.05 | 21.67M |
| 2026-08-26 | $5.98 | -1.32% | $5.81 | $6.16 | $5.50 | 1.65M |
| 2026-08-25 | $6.06 | -3.35% | $5.47 | $6.49 | $5.47 | 4.31M |
| 2026-08-24 | $6.27 | -15.38% | $7.80 | $8.10 | $5.80 | 13.95M |
| 2026-08-21 | $7.41 | +85.25% | $5.04 | $8.79 | $4.46 | 98.97M |
| 2026-08-20 | $4.00 | +29.45% | $3.23 | $4.13 | $3.23 | 6.98M |
| 2026-08-19 | $3.09 | +10.75% | $2.73 | $3.14 | $2.70 | 541.20K |
| 2026-08-18 | $2.79 | -7.62% | $3.01 | $3.08 | $2.63 | 376.80K |
| 2026-08-17 | $3.02 | +3.07% | $2.88 | $3.43 | $2.84 | 603.30K |
| 2026-08-14 | $2.93 | +13.13% | $2.59 | $2.95 | $2.51 | 662.70K |
| 2026-08-13 | $2.59 | +5.71% | $2.46 | $2.70 | $2.45 | 369.70K |
| 2026-08-12 | $2.45 | +2.08% | $2.42 | $2.62 | $2.36 | 206.50K |
| 2026-08-11 | $2.40 | +11.11% | $2.15 | $2.59 | $2.12 | 465.20K |
| 2026-08-10 | $2.16 | +4.35% | $2.02 | $2.23 | $1.87 | 318.20K |
| 2026-08-07 | $2.07 | -7.17% | $2.21 | $2.24 | $1.95 | 321.70K |
| 2026-08-06 | $2.23 | -9.35% | $2.27 | $2.37 | $2.18 | 210.40K |
| 2026-08-05 | $2.46 | +24.24% | $1.99 | $2.48 | $1.96 | 916.40K |
| 2026-08-04 | $1.98 | +15.12% | $1.82 | $2.09 | $1.80 | 530.60K |
| 2026-08-03 | $1.72 | +9.55% | $1.69 | $1.82 | $1.68 | 391.50K |
| 2026-07-31 | $1.57 | -4.27% | $1.65 | $1.80 | $1.56 | 441.00K |
| 2026-07-30 | $1.64 | +8.61% | $1.47 | $1.80 | $1.47 | 413.20K |
| 2026-07-29 | $1.51 | -10.65% | $1.64 | $1.67 | $1.43 | 393.20K |
| 2026-07-28 | $1.69 | +11.18% | $1.52 | $1.85 | $1.47 | 625.20K |
| 2026-07-27 | $1.52 | +6.29% | $1.48 | $1.58 | $1.33 | 524.70K |
| 2026-07-24 | $1.43 | -17.82% | $1.76 | $1.80 | $1.43 | 1.12M |
| 2026-07-23 | $1.74 | -6.95% | $1.90 | $1.93 | $1.71 | 908.30K |
| 2026-07-22 | $1.87 | 0.00% | $1.82 | $2.06 | $1.80 | 858.00K |
| 2026-07-21 | $1.87 | +8.09% | $1.71 | $1.93 | $1.71 | 615.10K |
| 2026-07-20 | $1.73 | -0.57% | $1.73 | $1.79 | $1.71 | 357.60K |
| 2026-07-17 | $1.74 | -9.37% | $1.84 | $1.87 | $1.71 | 528.10K |
| 2026-07-16 | $1.92 | +5.49% | $1.83 | $1.98 | $1.78 | 752.50K |
| 2026-07-15 | $1.82 | +2.25% | $1.75 | $1.94 | $1.75 | 738.80K |
| 2026-07-14 | $1.78 | -6.32% | $1.87 | $1.92 | $1.73 | 1.47M |
| 2026-07-13 | $1.90 | -3.06% | $1.89 | $2.09 | $1.87 | 571.50K |
| 2026-07-10 | $1.96 | -10.50% | $2.13 | $2.15 | $1.96 | 892.90K |
| 2026-07-09 | $2.19 | +7.88% | $2.08 | $2.25 | $1.99 | 1.85M |
| 2026-07-08 | $2.03 | -13.98% | $2.11 | $2.13 | $1.92 | 1.01M |
| 2026-07-07 | $2.36 | -9.92% | $2.47 | $2.48 | $2.12 | 1.14M |
| 2026-07-06 | $2.62 | -5.76% | $2.51 | $2.74 | $2.40 | 2.48M |
| 2026-07-02 | $2.78 | +33.65% | $3.88 | $4.40 | $2.52 | 50.85M |
| 2026-07-01 | $2.08 | -24.36% | $2.71 | $2.75 | $1.75 | 13.50M |
| 2026-06-30 | $2.75 | -17.42% | $3.01 | $3.24 | $2.75 | 256.70K |
| 2026-06-29 | $3.33 | -10.00% | $3.47 | $3.71 | $2.86 | 342.30K |
| 2026-06-26 | $3.70 | — | $7.46 | $8.20 | $3.25 | 436.00K |