Falcon USD USDF
стейблкоинсеть EthereumРанг 67 по капитализации
0.9962 $+0.07 %за 24 ч
CoinGecko · USDF/USD · updated 2 h ago
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| неделя с 2026-09-14 | — | — | — | 0.9962 | — | — |
| неделя с 2026-09-07 | 0.9961 | 0.9971 | 0.9945 | 0.9965 | +0.04 % | 89.6 K $ |
| неделя с 2026-08-31 | 0.9960 | 0.9971 | 0.9945 | 0.9961 | +0.01 % | 1.38 M $ |
| неделя с 2026-08-24 | 0.9960 | 0.9961 | 0.9946 | 0.9960 | 0.00 % | 1.79 M $ |
| неделя с 2026-08-17 | 0.9960 | 0.9994 | 0.9947 | 0.9960 | 0.00 % | 3.02 M $ |
| неделя с 2026-08-10 | 0.9961 | 0.9961 | 0.9950 | 0.9960 | −0.01 % | 821.6 K $ |
| неделя с 2026-08-03 | 0.9960 | 0.9977 | 0.9955 | 0.9961 | +0.01 % | 957.1 K $ |
| неделя с 2026-07-27 | 0.9960 | 0.9969 | 0.9959 | 0.9960 | 0.00 % | 1.47 M $ |
| неделя с 2026-07-20 | 0.9961 | 0.9961 | 0.9960 | 0.9960 | −0.01 % | 1.15 M $ |
| неделя с 2026-07-13 | 0.9967 | 0.9984 | 0.9945 | 0.9961 | −0.06 % | 1.65 M $ |
| неделя с 2026-07-06 | 0.9972 | 0.9987 | 0.9950 | 0.9967 | −0.05 % | 2.13 M $ |
| неделя с 2026-06-29 | 0.9962 | 0.9982 | 0.9956 | 0.9972 | +0.10 % | 2.78 M $ |
| неделя с 2026-06-22 | 0.9949 | 0.9996 | 0.9938 | 0.9962 | +0.13 % | 3.98 M $ |
| неделя с 2026-06-15 | 0.9954 | 0.9974 | 0.9926 | 0.9949 | −0.05 % | 2.64 M $ |
| неделя с 2026-06-08 | 0.9968 | 0.9969 | 0.9945 | 0.9954 | −0.14 % | 3.45 M $ |
| неделя с 2026-06-01 | 0.9959 | 1.002 | 0.9919 | 0.9968 | +0.09 % | 7.42 M $ |
| неделя с 2026-05-25 | 0.9984 | 0.9984 | 0.9957 | 0.9959 | −0.25 % | 1.54 M $ |
| неделя с 2026-05-18 | 0.9986 | 0.9987 | 0.9975 | 0.9984 | −0.02 % | 891.0 K $ |
| неделя с 2026-05-11 | 0.9990 | 1.000 | 0.9971 | 0.9986 | −0.04 % | 752.5 K $ |
| неделя с 2026-05-04 | 0.9967 | 0.9991 | 0.9963 | 0.9990 | +0.23 % | 914.4 K $ |
| неделя с 2026-04-27 | 0.9962 | 0.9979 | 0.9953 | 0.9967 | +0.05 % | 1.05 M $ |
| неделя с 2026-04-20 | 0.9982 | 0.9982 | 0.9954 | 0.9962 | −0.20 % | 1.55 M $ |
| неделя с 2026-04-13 | 0.9980 | 0.9985 | 0.9978 | 0.9982 | +0.02 % | 1.76 M $ |
| неделя с 2026-04-06 | 0.9980 | 0.9982 | 0.9962 | 0.9980 | 0.00 % | 1.78 M $ |
| неделя с 2026-03-30 | 0.9985 | 0.9986 | 0.9975 | 0.9980 | −0.05 % | 1.87 M $ |
| неделя с 2026-03-23 | 0.9981 | 1.001 | 0.9964 | 0.9985 | +0.04 % | 2.60 M $ |
| неделя с 2026-03-16 | 0.9974 | 0.9997 | 0.9968 | 0.9981 | +0.07 % | 2.61 M $ |
| неделя с 2026-03-09 | 0.9975 | 0.9993 | 0.9952 | 0.9974 | −0.01 % | 2.88 M $ |
| неделя с 2026-03-02 | 0.9960 | 0.9997 | 0.9946 | 0.9975 | +0.15 % | 3.88 M $ |
| неделя с 2026-02-23 | 0.9973 | 1.002 | 0.9952 | 0.9960 | −0.13 % | 3.04 M $ |
| неделя с 2026-02-16 | 0.9976 | 1.001 | 0.9920 | 0.9973 | −0.03 % | 1.27 M $ |
| неделя с 2026-02-09 | 0.9975 | 1.002 | 0.9966 | 0.9976 | +0.01 % | 2.28 M $ |
| неделя с 2026-02-02 | 0.9940 | 1.001 | 0.9920 | 0.9975 | +0.35 % | 6.07 M $ |
| неделя с 2026-01-26 | 0.9977 | 1.000 | 0.9928 | 0.9940 | −0.37 % | 3.62 M $ |
| неделя с 2026-01-19 | 0.9977 | 0.9981 | 0.9961 | 0.9977 | 0.00 % | 2.48 M $ |
| неделя с 2026-01-12 | 0.9963 | 1.002 | 0.9961 | 0.9977 | +0.14 % | 1.94 M $ |
| неделя с 2026-01-05 | 0.9982 | 1.802 | 0.9916 | 0.9963 | −0.19 % | 3.63 M $ |
| неделя с 2025-12-29 | 0.9987 | 1.190 | 0.9929 | 0.9982 | −0.05 % | 5.02 M $ |
| неделя с 2025-12-22 | 0.9975 | 0.9988 | 0.9929 | 0.9987 | +0.12 % | 63.2 K $ |
| неделя с 2025-12-15 | 0.9957 | 0.9985 | 0.9947 | 0.9975 | +0.18 % | 84.0 K $ |
| неделя с 2025-12-08 | 0.9983 | 0.9989 | 0.9957 | 0.9957 | −0.26 % | 19.5 K $ |
| неделя с 2025-12-01 | 0.9980 | 1.004 | 0.9977 | 0.9983 | +0.03 % | 90.6 K $ |
| неделя с 2025-11-24 | 0.9968 | 0.9991 | 0.9947 | 0.9980 | +0.12 % | 57.4 K $ |
| неделя с 2025-11-17 | 0.9975 | 0.9990 | 0.9956 | 0.9968 | −0.07 % | 81.6 K $ |
| неделя с 2025-11-10 | 0.9968 | 1.001 | 0.9954 | 0.9975 | +0.07 % | 96.4 K $ |
| неделя с 2025-11-03 | 0.9961 | 1.029 | 0.9910 | 0.9968 | +0.07 % | 797.7 K $ |
| неделя с 2025-10-27 | 0.9996 | 1.450 | 0.9481 | 0.9961 | −0.35 % | 4.25 M $ |
| неделя с 2025-10-20 | 0.9945 | 1.010 | 0.9910 | 0.9996 | +0.51 % | 674.8 K $ |
| неделя с 2025-10-13 | 0.9935 | 0.9978 | 0.9880 | 0.9945 | +0.10 % | 522.2 K $ |
| неделя с 2025-10-06 | 0.9979 | 1.000 | 0.9820 | 0.9935 | −0.44 % | 748.1 K $ |
| неделя с 2025-09-29 | 0.9895 | 1.130 | 0.9741 | 0.9979 | +0.85 % | 647.2 K $ |
| неделя с 2025-09-22 | 0.9853 | 1.130 | 0.9490 | 0.9895 | +0.43 % | 93.8 K $ |
| неделя с 2025-09-15 | 0.9920 | 1.152 | 0.9810 | 0.9853 | −0.68 % | 122.3 K $ |
| неделя с 2025-09-08 | 0.9834 | 1.100 | 0.9717 | 0.9920 | +0.87 % | 25.6 K $ |
| неделя с 2025-09-01 | 0.9867 | 1.070 | 0.9821 | 0.9834 | −0.33 % | 5.95 K $ |
| неделя с 2025-08-25 | 0.9865 | 1.010 | 0.9820 | 0.9867 | +0.02 % | 856 $ |
| неделя с 2025-08-18 | 0.9901 | 1.010 | 0.9434 | 0.9865 | −0.36 % | 7.38 K $ |
| неделя с 2025-08-11 | 1.004 | 2.371 | 0.9660 | 0.9901 | −1.35 % | 45.5 K $ |
| неделя с 2025-08-04 | 0.9853 | 1.017 | 0.9729 | 1.004 | +1.86 % | 2.45 K $ |
| неделя с 2025-07-28 | 0.9901 | 1.199 | 0.9531 | 0.9853 | −0.48 % | 12.5 K $ |