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
$0.136414
+12.68% 1D
Recently Viewed
1H+3.39%
1D+12.68%
1W-18.71%
1M-43.24%
Useless Coin (USELESS) has 90 days of daily open, high, low and close on file. Over that window USELESS ranged $0.033764 to $0.345638, closed at $0.134896 and is up 241.6% across the window.
Useless Coin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.345638
Window low
$0.033764
First → last
+241.63%
Latest close
$0.134896
vs live
+1.13%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.12726 | $0.136523 | $0.121008 | $0.134896 | +6.00% | $53,012 | $134.89M |
| Nov 3, 2026 | $0.120826 | $0.130166 | $0.118912 | $0.12726 | +5.33% | $104,687 | $127.25M |
| Nov 2, 2026 | $0.13179 | $0.133133 | $0.1190 | $0.120826 | -8.32% | $152,649 | $120.82M |
| Nov 1, 2026 | $0.126967 | $0.135574 | $0.124369 | $0.13179 | +3.80% | $134,995 | $131.78M |
| Oct 31, 2026 | $0.134864 | $0.135455 | $0.123446 | $0.126967 | -5.86% | $137,576 | $126.96M |
| Oct 30, 2026 | $0.128773 | $0.141909 | $0.1180 | $0.134864 | +4.73% | $426,473 | $134.86M |
| Oct 29, 2026 | $0.168984 | $0.170397 | $0.128547 | $0.128773 | -23.80% | $425,972 | $128.77M |
| Oct 28, 2026 | $0.159728 | $0.177635 | $0.156201 | $0.168984 | +5.79% | $171,605 | $168.97M |
| Oct 27, 2026 | $0.154165 | $0.162527 | $0.149597 | $0.159728 | +3.61% | $213,132 | $159.72M |
| Oct 26, 2026 | $0.167732 | $0.169269 | $0.1500 | $0.154165 | -8.09% | $348,929 | $154.16M |
| Oct 25, 2026 | $0.172506 | $0.187044 | $0.164381 | $0.167732 | -2.77% | $291,291 | $167.72M |
| Oct 24, 2026 | $0.158088 | $0.173202 | $0.148735 | $0.172506 | +9.12% | $212,581 | $172.50M |
| Oct 23, 2026 | $0.150337 | $0.171416 | $0.150337 | $0.158088 | +5.16% | $327,064 | $158.08M |
| Oct 22, 2026 | $0.166709 | $0.170249 | $0.147802 | $0.150337 | -9.82% | $146,973 | $150.33M |
| Oct 21, 2026 | $0.156985 | $0.174342 | $0.154922 | $0.166709 | +6.19% | $283,531 | $166.70M |
| Oct 20, 2026 | $0.141746 | $0.168353 | $0.138505 | $0.156985 | +10.75% | $267,522 | $156.98M |
| Oct 19, 2026 | $0.144197 | $0.146437 | $0.136678 | $0.141746 | -1.70% | $191,812 | $141.74M |
| Oct 18, 2026 | $0.154098 | $0.157323 | $0.131896 | $0.144197 | -6.43% | $213,430 | $144.19M |
| Oct 17, 2026 | $0.163227 | $0.163397 | $0.147309 | $0.154098 | -5.59% | $163,825 | $154.09M |
| Oct 16, 2026 | $0.172142 | $0.1775 | $0.15977 | $0.163227 | -5.18% | $362,280 | $163.22M |
| Oct 15, 2026 | $0.168541 | $0.1760 | $0.150129 | $0.172142 | +2.14% | $322,076 | $172.13M |
| Oct 14, 2026 | $0.169996 | $0.182649 | $0.1632 | $0.168541 | -0.86% | $372,375 | $168.53M |
| Oct 13, 2026 | $0.173159 | $0.180827 | $0.161281 | $0.169996 | -1.83% | $434,485 | $169.99M |
| Oct 12, 2026 | $0.2043 | $0.209959 | $0.172151 | $0.173159 | -15.24% | $681,563 | $173.15M |
| Oct 11, 2026 | $0.185376 | $0.211919 | $0.181836 | $0.2043 | +10.21% | $400,714 | $204.29M |
| Oct 10, 2026 | $0.185325 | $0.189347 | $0.172099 | $0.185376 | +0.03% | $604,852 | $185.36M |
| Oct 9, 2026 | $0.188388 | $0.19989 | $0.179878 | $0.185325 | -1.63% | $285,756 | $185.31M |
| Oct 8, 2026 | $0.205517 | $0.208004 | $0.178301 | $0.188388 | -8.33% | $515,359 | $188.38M |
| Oct 7, 2026 | $0.225159 | $0.22664 | $0.197864 | $0.205517 | -8.72% | $617,364 | $205.50M |
| Oct 6, 2026 | $0.237862 | $0.2410 | $0.21829 | $0.225159 | -5.34% | $306,264 | $225.15M |
| Oct 5, 2026 | $0.240327 | $0.244344 | $0.221494 | $0.237862 | -1.03% | $372,453 | $237.85M |
| Oct 4, 2026 | $0.240991 | $0.246108 | $0.235802 | $0.240327 | -0.28% | $269,045 | $240.31M |
| Oct 3, 2026 | $0.22371 | $0.243305 | $0.213721 | $0.240991 | +7.72% | $313,123 | $240.98M |
| Oct 2, 2026 | $0.235885 | $0.259423 | $0.217291 | $0.22371 | -5.16% | $455,644 | $223.70M |
| Oct 1, 2026 | $0.237521 | $0.248736 | $0.221562 | $0.235885 | -0.69% | $294,386 | $235.87M |
| Sep 30, 2026 | $0.239274 | $0.258576 | $0.2330 | $0.237521 | -0.73% | $456,813 | $237.51M |
| Sep 29, 2026 | $0.237432 | $0.255274 | $0.2250 | $0.239274 | +0.78% | $551,117 | $239.26M |
| Sep 28, 2026 | $0.285721 | $0.286153 | $0.23215 | $0.237432 | -16.90% | $608,814 | $237.42M |
| Sep 27, 2026 | $0.285744 | $0.304207 | $0.276178 | $0.285721 | -0.01% | $393,336 | $285.70M |
| Sep 26, 2026 | $0.295561 | $0.296397 | $0.272482 | $0.285744 | -3.32% | $392,376 | $285.73M |
| Sep 25, 2026 | $0.28197 | $0.311845 | $0.273917 | $0.295561 | +4.82% | $894,106 | $295.54M |
| Sep 24, 2026 | $0.293824 | $0.310965 | $0.271323 | $0.28197 | -4.03% | $820,654 | $281.95M |
| Sep 23, 2026 | $0.345638 | $0.357639 | $0.285145 | $0.293824 | -14.99% | $2.44M | $293.81M |
| Sep 22, 2026 | $0.279724 | $0.356269 | $0.251669 | $0.345638 | +23.56% | $1.44M | $345.62M |
| Sep 21, 2026 | $0.237868 | $0.302338 | $0.235945 | $0.279724 | +17.60% | $1.09M | $279.71M |
| Sep 20, 2026 | $0.255931 | $0.267635 | $0.234795 | $0.237868 | -7.06% | $813,215 | $237.85M |
| Sep 19, 2026 | $0.291527 | $0.308079 | $0.2500 | $0.255931 | -12.21% | $839,206 | $255.92M |
| Sep 18, 2026 | $0.264831 | $0.303807 | $0.237754 | $0.291527 | +10.08% | $966,635 | $291.51M |
| Sep 17, 2026 | $0.230584 | $0.280732 | $0.228746 | $0.264831 | +14.85% | $1.05M | $264.82M |
| Sep 16, 2026 | $0.214414 | $0.2600 | $0.214414 | $0.230584 | +7.54% | $1.05M | $230.57M |
| 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 | — | $133,898 | $39.48M |
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 $0.136414, roughly 68.6% 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 $135.64M, on roughly $10.30M 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 241.63%.
What were USELESS's high and low in this window?
In this sample, the highest trade print is about $0.357639 (Sep 23, 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 -23.80% (Oct 29, 2026).