What historical data is shown for USAT?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
USAT (USAT) Historical Data
ETH
USAT Historical Price Information — Daily USAT Open, High, Low, Close & Volume
$0.9998
-0.02% 1D
Recently Viewed
1H+0.00%
1D-0.02%
1W-0.02%
1M-0.01%
USAT (USAT) has 90 days of daily open, high, low and close on file. Over that window USAT ranged $0.9982 to $1.0001, closed at $0.9994 and is up 0.0% across the window.
USAT — Window Stats
90 daily bars · MEXCBars
90
Window high
$1.0001
Window low
$0.9982
First → last
+0.03%
Latest close
$0.9994
vs live
+0.04%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
USAT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.9996 | $0.9996 | $0.9993 | $0.9994 | -0.02% | $12,181 | $184.21M |
| Nov 3, 2026 | $0.9996 | $0.9997 | $0.9991 | $0.9996 | +0.00% | $53,116 | $184.24M |
| Nov 2, 2026 | $1.0001 | $1.0017 | $0.9993 | $0.9996 | -0.05% | $52,790 | $184.24M |
| Nov 1, 2026 | $0.9997 | $1.0005 | $0.9995 | $1.0001 | +0.04% | $51,340 | $184.34M |
| Oct 31, 2026 | $0.9994 | $0.9999 | $0.9982 | $0.9997 | +0.03% | $53,727 | $184.26M |
| Oct 30, 2026 | $0.9996 | $0.9997 | $0.9979 | $0.9994 | -0.02% | $54,938 | $184.21M |
| Oct 29, 2026 | $0.9991 | $1.003 | $0.9991 | $0.9996 | +0.05% | $64,222 | $184.24M |
| Oct 28, 2026 | $0.9996 | $0.9999 | $0.9973 | $0.9991 | -0.05% | $53,566 | $184.15M |
| Oct 27, 2026 | $1.0001 | $1.0004 | $0.9992 | $0.9996 | -0.05% | $56,569 | $184.24M |
| Oct 26, 2026 | $0.9996 | $1.0004 | $0.9991 | $1.0001 | +0.05% | $55,983 | $184.34M |
| Oct 25, 2026 | $0.9998 | $0.9999 | $0.9993 | $0.9996 | -0.02% | $54,629 | $184.24M |
| Oct 24, 2026 | $1.00 | $1.00 | $0.9995 | $0.9998 | -0.02% | $54,227 | $184.28M |
| Oct 23, 2026 | $0.9997 | $1.0002 | $0.9990 | $1.00 | +0.03% | $54,081 | $184.32M |
| Oct 22, 2026 | $0.9996 | $0.9998 | $0.9988 | $0.9997 | +0.01% | $56,744 | $184.26M |
| Oct 21, 2026 | $0.9996 | $0.9997 | $0.9986 | $0.9996 | +0.00% | $52,259 | $184.24M |
| Oct 20, 2026 | $0.9996 | $0.9997 | $0.9986 | $0.9996 | +0.00% | $50,172 | $184.24M |
| Oct 19, 2026 | $0.9997 | $0.9997 | $0.9988 | $0.9996 | -0.01% | $56,064 | $184.24M |
| Oct 18, 2026 | $0.9997 | $0.9997 | $0.9996 | $0.9997 | +0.00% | $54,360 | $184.26M |
| Oct 17, 2026 | $0.9996 | $0.9997 | $0.9996 | $0.9997 | +0.01% | $57,151 | $184.26M |
| Oct 16, 2026 | $0.9996 | $0.9997 | $0.9993 | $0.9996 | +0.00% | $54,279 | $184.24M |
| Oct 15, 2026 | $0.9998 | $1.00 | $0.9990 | $0.9996 | -0.02% | $56,618 | $184.24M |
| Oct 14, 2026 | $0.9997 | $0.9999 | $0.9996 | $0.9998 | +0.01% | $55,746 | $184.28M |
| Oct 13, 2026 | $0.9998 | $0.9999 | $0.9996 | $0.9997 | -0.01% | $52,502 | $184.26M |
| Oct 12, 2026 | $0.9997 | $0.9999 | $0.9997 | $0.9998 | +0.01% | $52,840 | $184.28M |
| Oct 11, 2026 | $0.9997 | $0.9999 | $0.9996 | $0.9997 | +0.00% | $52,774 | $184.26M |
| Oct 10, 2026 | $0.9996 | $0.9998 | $0.9994 | $0.9997 | +0.01% | $50,770 | $184.26M |
| Oct 9, 2026 | $0.9997 | $0.9999 | $0.9993 | $0.9996 | -0.01% | $51,694 | $184.24M |
| Oct 8, 2026 | $0.9998 | $1.00 | $0.9983 | $0.9997 | -0.01% | $58,522 | $184.26M |
| Oct 7, 2026 | $0.9995 | $1.00 | $0.9992 | $0.9998 | +0.03% | $54,321 | $184.28M |
| Oct 6, 2026 | $0.9992 | $0.9998 | $0.9991 | $0.9995 | +0.03% | $55,380 | $184.23M |
| Oct 5, 2026 | $0.9999 | $1.00 | $0.9989 | $0.9992 | -0.07% | $56,361 | $184.17M |
| Oct 4, 2026 | $0.9997 | $1.00 | $0.9996 | $0.9999 | +0.02% | $54,819 | $184.30M |
| Oct 3, 2026 | $0.9992 | $0.9999 | $0.9991 | $0.9997 | +0.05% | $53,685 | $184.26M |
| Oct 2, 2026 | $0.9997 | $0.9997 | $0.9988 | $0.9992 | -0.05% | $54,479 | $184.17M |
| Oct 1, 2026 | $0.9995 | $0.9997 | $0.9993 | $0.9997 | +0.02% | $55,274 | $184.26M |
| Sep 30, 2026 | $0.9996 | $0.9998 | $0.9992 | $0.9995 | -0.01% | $55,485 | $184.23M |
| Sep 29, 2026 | $0.9997 | $0.9998 | $0.9991 | $0.9996 | -0.01% | $48,684 | $184.24M |
| Sep 28, 2026 | $0.9994 | $1.00 | $0.9993 | $0.9997 | +0.03% | $54,693 | $184.26M |
| Sep 27, 2026 | $0.9995 | $0.9996 | $0.9991 | $0.9994 | -0.01% | $54,839 | $184.21M |
| Sep 26, 2026 | $0.9996 | $0.9996 | $0.9993 | $0.9995 | -0.01% | $56,519 | $184.23M |
| Sep 25, 2026 | $1.0001 | $1.0001 | $0.9992 | $0.9996 | -0.05% | $54,467 | $184.24M |
| Sep 24, 2026 | $0.9997 | $1.0001 | $0.9994 | $1.0001 | +0.04% | $55,989 | $184.34M |
| Sep 23, 2026 | $0.9994 | $1.00 | $0.9987 | $0.9997 | +0.03% | $56,241 | $184.26M |
| Sep 22, 2026 | $0.9985 | $0.9999 | $0.9984 | $0.9994 | +0.09% | $54,476 | $184.21M |
| Sep 21, 2026 | $0.9994 | $1.00 | $0.9983 | $0.9985 | -0.09% | $55,655 | $184.04M |
| Sep 20, 2026 | $0.9996 | $1.0001 | $0.9993 | $0.9994 | -0.02% | $55,828 | $184.21M |
| Sep 19, 2026 | $1.00 | $1.00 | $0.9988 | $0.9996 | -0.04% | $54,262 | $184.24M |
| Sep 18, 2026 | $0.9998 | $1.00 | $0.9983 | $1.00 | +0.02% | $57,963 | $184.32M |
| Sep 17, 2026 | $0.9997 | $0.9998 | $0.9995 | $0.9998 | +0.01% | $52,446 | $184.28M |
| Sep 16, 2026 | $0.9993 | $0.9998 | $0.9967 | $0.9997 | +0.04% | $53,285 | $184.26M |
| Sep 15, 2026 | $0.9997 | $0.9998 | $0.9968 | $0.9993 | -0.04% | $57,116 | $184.19M |
| Sep 14, 2026 | $0.9997 | $0.9998 | $0.9984 | $0.9997 | +0.00% | $53,370 | $184.26M |
| Sep 13, 2026 | $0.9996 | $0.9998 | $0.9986 | $0.9997 | +0.01% | $54,784 | $184.26M |
| Sep 12, 2026 | $0.9996 | $0.9998 | $0.9991 | $0.9996 | +0.00% | $56,948 | $184.24M |
| Sep 11, 2026 | $0.9997 | $0.9998 | $0.9953 | $0.9996 | -0.01% | $52,663 | $184.24M |
| Sep 10, 2026 | $0.9995 | $0.9998 | $0.9978 | $0.9997 | +0.02% | $50,687 | $184.26M |
| Sep 9, 2026 | $0.9995 | $0.9998 | $0.9991 | $0.9995 | +0.00% | $54,456 | $184.23M |
| Sep 8, 2026 | $0.9995 | $0.9998 | $0.9984 | $0.9995 | +0.00% | $52,438 | $184.23M |
| Sep 7, 2026 | $0.9993 | $0.9997 | $0.9989 | $0.9995 | +0.02% | $56,139 | $184.23M |
| Sep 6, 2026 | $0.9993 | $0.9997 | $0.9990 | $0.9993 | +0.00% | $59,231 | $184.19M |
| Sep 5, 2026 | $0.9992 | $0.9997 | $0.9987 | $0.9993 | +0.01% | $60,508 | $184.19M |
| Sep 4, 2026 | $0.9995 | $0.9999 | $0.9989 | $0.9992 | -0.03% | $59,507 | $184.17M |
| Sep 3, 2026 | $0.9997 | $0.9999 | $0.9980 | $0.9995 | -0.02% | $57,449 | $184.23M |
| Sep 2, 2026 | $0.9998 | $0.9999 | $0.9994 | $0.9997 | -0.01% | $67,001 | $184.26M |
| Sep 1, 2026 | $0.9996 | $0.9999 | $0.9993 | $0.9998 | +0.02% | $54,055 | $184.28M |
| Aug 31, 2026 | $0.9998 | $0.9999 | $0.9990 | $0.9996 | -0.02% | $54,457 | $184.24M |
| Aug 30, 2026 | $0.9994 | $0.9999 | $0.9976 | $0.9998 | +0.04% | $71,881 | $184.28M |
| Aug 29, 2026 | $0.9982 | $0.9996 | $0.9978 | $0.9994 | +0.12% | $77,645 | $184.21M |
| Aug 28, 2026 | $0.9997 | $0.9998 | $0.9972 | $0.9982 | -0.15% | $64,371 | $183.99M |
| Aug 27, 2026 | $0.9999 | $0.9999 | $0.9983 | $0.9997 | -0.02% | $56,155 | $184.26M |
| Aug 26, 2026 | $0.9998 | $0.9999 | $0.9949 | $0.9999 | +0.01% | $62,138 | $184.30M |
| Aug 25, 2026 | $0.9991 | $0.9999 | $0.9990 | $0.9998 | +0.07% | $56,202 | $184.28M |
| Aug 24, 2026 | $0.9988 | $0.9999 | $0.9979 | $0.9991 | +0.03% | $70,487 | $184.15M |
| Aug 23, 2026 | $0.9995 | $0.9999 | $0.9970 | $0.9988 | -0.07% | $59,771 | $184.10M |
| Aug 22, 2026 | $0.9996 | $0.9999 | $0.9978 | $0.9995 | -0.01% | $56,111 | $184.23M |
| Aug 21, 2026 | $0.9995 | $1.0001 | $0.9972 | $0.9996 | +0.01% | $63,094 | $184.24M |
| Aug 20, 2026 | $0.9996 | $1.0003 | $0.9990 | $0.9995 | -0.01% | $55,557 | $184.23M |
| Aug 19, 2026 | $0.9998 | $1.0001 | $0.9993 | $0.9996 | -0.02% | $57,003 | $184.24M |
| Aug 18, 2026 | $0.9996 | $1.0001 | $0.9992 | $0.9998 | +0.02% | $55,632 | $184.28M |
| Aug 17, 2026 | $0.9995 | $0.9997 | $0.9990 | $0.9996 | +0.01% | $52,571 | $184.24M |
| Aug 16, 2026 | $0.9995 | $0.9996 | $0.9992 | $0.9995 | +0.00% | $55,482 | $184.23M |
| Aug 15, 2026 | $0.9996 | $0.9997 | $0.9993 | $0.9995 | -0.01% | $53,615 | $184.23M |
| Aug 14, 2026 | $0.9994 | $0.9997 | $0.9993 | $0.9996 | +0.02% | $55,541 | $184.24M |
| Aug 13, 2026 | $0.9995 | $0.9997 | $0.9990 | $0.9994 | -0.01% | $53,898 | $184.21M |
| Aug 12, 2026 | $0.9993 | $0.9997 | $0.9985 | $0.9995 | +0.02% | $54,573 | $184.23M |
| Aug 11, 2026 | $0.9994 | $0.9997 | $0.9986 | $0.9993 | -0.01% | $54,416 | $184.19M |
| Aug 10, 2026 | $0.9993 | $0.9997 | $0.9989 | $0.9994 | +0.01% | $53,188 | $184.21M |
| Aug 9, 2026 | $0.9997 | $1.0001 | $0.9990 | $0.9993 | -0.04% | $53,736 | $184.19M |
| Aug 8, 2026 | $0.9991 | $1.0002 | $0.9985 | $0.9997 | +0.06% | $63,984 | $184.26M |
| Aug 7, 2026 | $0.9996 | $1.0005 | $0.9975 | $0.9991 | — | $53,936 | $184.15M |
USAT Historical Data FAQ
Window highs, lows, best/worst days and volume for USATWhat is the all-time high for USAT?
USAT's record price is about $1.002. It currently trades at $0.9998, roughly 0.2% below that peak. The all-time low on record is $0.99608. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the USAT market cap?
USAT has a market capitalisation of about $184.28M, on roughly $2.24M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did USAT change over this window?
Across 90 daily candles, close-to-close moved up 0.03%.
What were USAT's high and low in this window?
In this sample, the highest trade print is about $1.003 (Oct 29, 2026) and the lowest about $0.9949 (Aug 26, 2026).
What were USAT's best and worst days in this window?
Best close-to-close day was about +0.12% (Aug 29, 2026); worst was -0.15% (Aug 28, 2026).