What historical data is shown for USELESS?
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.
Useless Coin (USELESS) Historical Data
SOL
Meme
Useless Coin Historical Price Information — Daily USELESS Open, High, Low, Close & Volume
$0.23371
+10.26% 1D
Recently Viewed
1H+2.81%
1D+10.26%
1W-10.89%
1M+452.64%
Useless Coin (USELESS) has 90 days of daily open, high, low and close on file. Over that window USELESS ranged $0.033764 to $0.283977, closed at $0.233272 and is up 204.7% across the window.
Useless Coin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.283977
Window low
$0.033764
First → last
+204.69%
Latest close
$0.233272
vs live
+0.19%
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.
USELESS Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.214414 | $0.2600 | $0.214414 | $0.233272 | +8.80% | $786,439 | $233.26M |
| Sep 15, 2026 | $0.196084 | $0.224108 | $0.1940 | $0.214414 | +9.35% | $708,510 | $214.40M |
| Sep 14, 2026 | $0.213555 | $0.221069 | $0.1920 | $0.196084 | -8.18% | $918,806 | $196.07M |
| Sep 13, 2026 | $0.231812 | $0.241772 | $0.205094 | $0.213555 | -7.88% | $855,212 | $213.54M |
| Sep 12, 2026 | $0.214049 | $0.244687 | $0.212322 | $0.231812 | +8.30% | $765,056 | $231.80M |
| Sep 11, 2026 | $0.230715 | $0.259558 | $0.20295 | $0.214049 | -7.22% | $1.33M | $214.04M |
| Sep 10, 2026 | $0.224919 | $0.258294 | $0.217004 | $0.230715 | +2.58% | $2.37M | $230.70M |
| Sep 9, 2026 | $0.283977 | $0.335901 | $0.222519 | $0.224919 | -20.80% | $2.94M | $224.91M |
| Sep 8, 2026 | $0.230438 | $0.311884 | $0.219244 | $0.283977 | +23.23% | $3.58M | $283.96M |
| Sep 7, 2026 | $0.214924 | $0.247955 | $0.1900 | $0.230438 | +7.22% | $2.96M | $230.42M |
| Sep 6, 2026 | $0.25843 | $0.271552 | $0.200882 | $0.214924 | -16.83% | $3.03M | $214.91M |
| Sep 5, 2026 | $0.264644 | $0.3164 | $0.211879 | $0.25843 | -2.35% | $4.09M | $258.41M |
| Sep 4, 2026 | $0.20712 | $0.286265 | $0.194285 | $0.264644 | +27.77% | $8.84M | $264.63M |
| Sep 3, 2026 | $0.123103 | $0.211392 | $0.123103 | $0.20712 | +68.25% | $2.87M | $207.11M |
| Sep 2, 2026 | $0.111779 | $0.135184 | $0.098033 | $0.123103 | +10.13% | $1.02M | $123.10M |
| Sep 1, 2026 | $0.090009 | $0.128284 | $0.0875 | $0.111779 | +24.19% | $1.14M | $111.77M |
| Aug 31, 2026 | $0.068112 | $0.094965 | $0.066109 | $0.090009 | +32.15% | $570,298 | $90.00M |
| Aug 30, 2026 | $0.065085 | $0.072616 | $0.062391 | $0.068112 | +4.65% | $234,154 | $68.11M |
| Aug 29, 2026 | $0.060191 | $0.066767 | $0.058836 | $0.065085 | +8.13% | $115,298 | $65.08M |
| Aug 28, 2026 | $0.068922 | $0.069679 | $0.058716 | $0.060191 | -12.67% | $166,704 | $60.19M |
| Aug 27, 2026 | $0.067727 | $0.073561 | $0.063984 | $0.068922 | +1.76% | $224,014 | $68.92M |
| Aug 26, 2026 | $0.061513 | $0.06806 | $0.061275 | $0.067727 | +10.10% | $146,052 | $67.72M |
| Aug 25, 2026 | $0.065648 | $0.067621 | $0.0590 | $0.061513 | -6.30% | $178,578 | $61.51M |
| Aug 24, 2026 | $0.069201 | $0.070454 | $0.062859 | $0.065648 | -5.13% | $209,400 | $65.64M |
| Aug 23, 2026 | $0.065157 | $0.074667 | $0.062689 | $0.069201 | +6.21% | $264,878 | $69.20M |
| Aug 22, 2026 | $0.064617 | $0.071132 | $0.0475 | $0.065157 | +0.84% | $344,310 | $65.15M |
| Aug 21, 2026 | $0.049073 | $0.065999 | $0.048645 | $0.064617 | +31.68% | $274,564 | $64.61M |
| Aug 20, 2026 | $0.044206 | $0.050189 | $0.0420 | $0.049073 | +11.01% | $165,518 | $49.07M |
| Aug 19, 2026 | $0.037193 | $0.04513 | $0.035505 | $0.044206 | +18.86% | $154,380 | $44.20M |
| Aug 18, 2026 | $0.042051 | $0.042233 | $0.037125 | $0.037193 | -11.55% | $177,984 | $37.19M |
| Aug 17, 2026 | $0.0403 | $0.044425 | $0.039883 | $0.042051 | +4.34% | $103,253 | $42.05M |
| Aug 16, 2026 | $0.038939 | $0.042498 | $0.038359 | $0.0403 | +3.50% | $73,737 | $40.30M |
| Aug 15, 2026 | $0.039942 | $0.040777 | $0.038251 | $0.038939 | -2.51% | $70,322 | $38.94M |
| Aug 14, 2026 | $0.037766 | $0.040601 | $0.03719 | $0.039942 | +5.76% | $72,384 | $39.94M |
| Aug 13, 2026 | $0.033764 | $0.039065 | $0.033748 | $0.037766 | +11.85% | $108,367 | $37.76M |
| Aug 12, 2026 | $0.036436 | $0.037036 | $0.033199 | $0.033764 | -7.33% | $107,163 | $33.76M |
| Aug 11, 2026 | $0.036897 | $0.039178 | $0.035272 | $0.036436 | -1.25% | $102,769 | $36.43M |
| Aug 10, 2026 | $0.038289 | $0.040428 | $0.036301 | $0.036897 | -3.64% | $114,362 | $36.89M |
| Aug 9, 2026 | $0.040059 | $0.040999 | $0.037252 | $0.038289 | -4.42% | $129,670 | $38.29M |
| Aug 8, 2026 | $0.039486 | $0.042084 | $0.039382 | $0.040059 | +1.45% | $111,323 | $40.06M |
| Aug 7, 2026 | $0.042989 | $0.044587 | $0.039151 | $0.039486 | -8.15% | $133,898 | $39.48M |
| Aug 6, 2026 | $0.046673 | $0.0469 | $0.042097 | $0.042989 | -7.89% | $142,887 | $42.99M |
| Aug 5, 2026 | $0.046015 | $0.048173 | $0.043952 | $0.046673 | +1.43% | $118,548 | $46.67M |
| Aug 4, 2026 | $0.049236 | $0.050417 | $0.045896 | $0.046015 | -6.54% | $117,009 | $46.01M |
| Aug 3, 2026 | $0.051691 | $0.051898 | $0.048813 | $0.049236 | -4.75% | $83,841 | $49.23M |
| Aug 2, 2026 | $0.049518 | $0.052921 | $0.048928 | $0.051691 | +4.39% | $112,831 | $51.69M |
| Aug 1, 2026 | $0.051441 | $0.052801 | $0.048288 | $0.049518 | -3.74% | $100,001 | $49.52M |
| Jul 31, 2026 | $0.051547 | $0.05316 | $0.0490 | $0.051441 | -0.21% | $129,368 | $51.44M |
| Jul 30, 2026 | $0.051966 | $0.054706 | $0.05026 | $0.051547 | -0.81% | $140,096 | $51.54M |
| Jul 29, 2026 | $0.052957 | $0.055323 | $0.051462 | $0.051966 | -1.87% | $113,266 | $51.96M |
| Jul 28, 2026 | $0.056576 | $0.058622 | $0.05194 | $0.052957 | -6.40% | $147,059 | $52.95M |
| Jul 27, 2026 | $0.060258 | $0.063139 | $0.055077 | $0.056576 | -6.11% | $122,401 | $56.57M |
| Jul 26, 2026 | $0.055779 | $0.060443 | $0.055757 | $0.060258 | +8.03% | $122,300 | $60.25M |
| Jul 25, 2026 | $0.052657 | $0.056692 | $0.049204 | $0.055779 | +5.93% | $192,126 | $55.78M |
| Jul 24, 2026 | $0.059035 | $0.060887 | $0.051722 | $0.052657 | -10.80% | $180,370 | $52.65M |
| Jul 23, 2026 | $0.062053 | $0.062946 | $0.058347 | $0.059035 | -4.86% | $104,816 | $59.03M |
| Jul 22, 2026 | $0.064657 | $0.065643 | $0.060929 | $0.062053 | -4.03% | $115,244 | $62.05M |
| Jul 21, 2026 | $0.062902 | $0.067567 | $0.061918 | $0.064657 | +2.79% | $184,273 | $64.65M |
| Jul 20, 2026 | $0.05711 | $0.064885 | $0.055384 | $0.062902 | +10.14% | $166,248 | $62.90M |
| Jul 19, 2026 | $0.06138 | $0.064533 | $0.054886 | $0.05711 | -6.96% | $348,831 | $57.11M |
| Jul 18, 2026 | $0.06072 | $0.061999 | $0.057065 | $0.06138 | +1.09% | $298,711 | $61.38M |
| Jul 17, 2026 | $0.065583 | $0.067327 | $0.0600 | $0.06072 | -7.42% | $156,625 | $60.72M |
| Jul 16, 2026 | $0.0808 | $0.082807 | $0.065388 | $0.065583 | -18.83% | $203,081 | $65.58M |
| Jul 15, 2026 | $0.08515 | $0.0870 | $0.078783 | $0.0808 | -5.11% | $137,663 | $80.80M |
| Jul 14, 2026 | $0.082412 | $0.089392 | $0.07967 | $0.08515 | +3.32% | $150,980 | $85.14M |
| Jul 13, 2026 | $0.085569 | $0.088061 | $0.081004 | $0.082412 | -3.69% | $114,614 | $82.41M |
| Jul 12, 2026 | $0.084892 | $0.08963 | $0.083956 | $0.085569 | +0.80% | $119,692 | $85.56M |
| Jul 11, 2026 | $0.09014 | $0.093073 | $0.084649 | $0.084892 | -5.82% | $123,998 | $84.89M |
| Jul 10, 2026 | $0.081591 | $0.092939 | $0.080582 | $0.09014 | +10.48% | $133,890 | $90.13M |
| Jul 9, 2026 | $0.080491 | $0.084642 | $0.07916 | $0.081591 | +1.37% | $95,142 | $81.59M |
| Jul 8, 2026 | $0.088875 | $0.0894 | $0.078868 | $0.080491 | -9.43% | $210,039 | $80.49M |
| Jul 7, 2026 | $0.097737 | $0.100222 | $0.087337 | $0.088875 | -9.07% | $185,279 | $88.87M |
| Jul 6, 2026 | $0.092274 | $0.101529 | $0.087159 | $0.097737 | +5.92% | $284,236 | $97.73M |
| Jul 5, 2026 | $0.085691 | $0.0940 | $0.081849 | $0.092274 | +7.68% | $223,382 | $92.27M |
| Jul 4, 2026 | $0.088265 | $0.091269 | $0.083336 | $0.085691 | -2.92% | $218,763 | $85.69M |
| Jul 3, 2026 | $0.084933 | $0.093651 | $0.083031 | $0.088265 | +3.92% | $223,132 | $88.26M |
| Jul 2, 2026 | $0.079384 | $0.0900 | $0.078834 | $0.084933 | +6.99% | $220,014 | $84.93M |
| Jul 1, 2026 | $0.076932 | $0.084857 | $0.07575 | $0.079384 | +3.19% | $272,999 | $79.38M |
| Jun 30, 2026 | $0.079812 | $0.090303 | $0.075204 | $0.076932 | -3.61% | $430,661 | $76.93M |
| Jun 29, 2026 | $0.070963 | $0.080522 | $0.069922 | $0.079812 | +12.47% | $199,136 | $79.81M |
| Jun 28, 2026 | $0.073062 | $0.074399 | $0.069163 | $0.070963 | -2.87% | $152,677 | $70.96M |
| Jun 27, 2026 | $0.076972 | $0.082418 | $0.0720 | $0.073062 | -5.08% | $151,426 | $73.06M |
| Jun 26, 2026 | $0.072652 | $0.080128 | $0.068884 | $0.076972 | +5.95% | $190,483 | $76.97M |
| Jun 25, 2026 | $0.072594 | $0.074965 | $0.065423 | $0.072652 | +0.08% | $177,577 | $72.65M |
| Jun 24, 2026 | $0.068877 | $0.073303 | $0.064992 | $0.072594 | +5.40% | $219,873 | $72.59M |
| Jun 23, 2026 | $0.069997 | $0.070623 | $0.064592 | $0.068877 | -1.60% | $109,484 | $68.87M |
| Jun 22, 2026 | $0.070879 | $0.07625 | $0.0685 | $0.069997 | -1.24% | $117,835 | $69.99M |
| Jun 21, 2026 | $0.075816 | $0.078003 | $0.07038 | $0.070879 | -6.51% | $123,165 | $70.87M |
| Jun 20, 2026 | $0.076561 | $0.079179 | $0.0732 | $0.075816 | -0.97% | $144,238 | $75.81M |
| Jun 19, 2026 | $0.075249 | $0.07741 | $0.066601 | $0.076561 | — | $196,599 | $76.56M |
Useless Coin Historical Data FAQ
Window highs, lows, best/worst days and volume for Useless CoinWhat is the all-time high for USELESS?
Useless Coin's record price is about $0.434591. It currently trades at $0.23371, roughly 46.2% below that peak. The all-time low on record is $0.00519952. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the USELESS market cap?
Useless Coin has a market capitalisation of about $234.79M, on roughly $47.06M 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 USELESS change over this window?
Across 90 daily candles, close-to-close moved up 204.69%.
What were USELESS's high and low in this window?
In this sample, the highest trade print is about $0.335901 (Sep 9, 2026) and the lowest about $0.033199 (Aug 12, 2026).
What were USELESS's best and worst days in this window?
Best close-to-close day was about +68.25% (Sep 3, 2026); worst was -20.80% (Sep 9, 2026).