What historical data is shown for USUAL?
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.
Usual (USUAL) Historical Data
ETH
DeFi
Usual Historical Price Information — Daily USUAL Open, High, Low, Close & Volume
$0.01051
-8.13% 1D
Recently Viewed
1H-0.76%
1D-8.13%
1W-10.02%
1M+18.22%
Usual (USUAL) has 90 days of daily open, high, low and close on file. Over that window USUAL ranged $0.007601 to $0.013113, closed at $0.010511 and is up 4.7% across the window.
Usual — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.013113
Window low
$0.007601
First → last
+4.72%
Latest close
$0.010511
vs live
-0.01%
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.
USUAL Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.011075 | $0.011102 | $0.010511 | $0.010511 | -5.09% | $42,639 | $20.36M |
| Sep 15, 2026 | $0.011734 | $0.01192 | $0.010998 | $0.011075 | -5.62% | $56,220 | $21.45M |
| Sep 14, 2026 | $0.011465 | $0.011984 | $0.011437 | $0.011734 | +2.35% | $57,051 | $22.72M |
| Sep 13, 2026 | $0.011854 | $0.012139 | $0.011326 | $0.011465 | -3.28% | $58,470 | $22.20M |
| Sep 12, 2026 | $0.01139 | $0.011928 | $0.01139 | $0.011854 | +4.07% | $56,386 | $22.96M |
| Sep 11, 2026 | $0.011061 | $0.011971 | $0.011005 | $0.01139 | +2.97% | $54,875 | $22.06M |
| Sep 10, 2026 | $0.011326 | $0.011607 | $0.010968 | $0.011061 | -2.34% | $60,232 | $21.42M |
| Sep 9, 2026 | $0.011778 | $0.012048 | $0.011099 | $0.011326 | -3.84% | $54,907 | $21.93M |
| Sep 8, 2026 | $0.012001 | $0.012345 | $0.011646 | $0.011778 | -1.86% | $52,890 | $22.81M |
| Sep 7, 2026 | $0.01195 | $0.01235 | $0.011672 | $0.012001 | +0.43% | $51,165 | $23.24M |
| Sep 6, 2026 | $0.011626 | $0.012039 | $0.011091 | $0.01195 | +2.79% | $58,554 | $23.14M |
| Sep 5, 2026 | $0.011323 | $0.011725 | $0.011294 | $0.011626 | +2.68% | $59,942 | $22.52M |
| Sep 4, 2026 | $0.01132 | $0.011671 | $0.011054 | $0.011323 | +0.03% | $56,196 | $21.93M |
| Sep 3, 2026 | $0.010895 | $0.011553 | $0.010845 | $0.01132 | +3.90% | $55,579 | $21.92M |
| Sep 2, 2026 | $0.010928 | $0.011103 | $0.010738 | $0.010895 | -0.30% | $54,738 | $21.10M |
| Sep 1, 2026 | $0.011241 | $0.011382 | $0.010647 | $0.010928 | -2.78% | $57,895 | $21.16M |
| Aug 31, 2026 | $0.010982 | $0.011582 | $0.010919 | $0.011241 | +2.36% | $57,631 | $21.77M |
| Aug 30, 2026 | $0.011208 | $0.012289 | $0.010776 | $0.010982 | -2.02% | $65,774 | $21.27M |
| Aug 29, 2026 | $0.011129 | $0.011428 | $0.011032 | $0.011208 | +0.71% | $54,902 | $21.71M |
| Aug 28, 2026 | $0.011467 | $0.011924 | $0.010662 | $0.011129 | -2.95% | $56,284 | $21.55M |
| Aug 27, 2026 | $0.011621 | $0.011902 | $0.011379 | $0.011467 | -1.33% | $53,917 | $22.21M |
| Aug 26, 2026 | $0.011282 | $0.011852 | $0.010833 | $0.011621 | +3.00% | $63,549 | $22.51M |
| Aug 25, 2026 | $0.011568 | $0.012214 | $0.010871 | $0.011282 | -2.47% | $57,998 | $21.85M |
| Aug 24, 2026 | $0.013113 | $0.013113 | $0.011464 | $0.011568 | -11.78% | $71,169 | $22.40M |
| Aug 23, 2026 | $0.011554 | $0.0135 | $0.010746 | $0.013113 | +13.49% | $53,472 | $25.40M |
| Aug 22, 2026 | $0.012242 | $0.014201 | $0.01075 | $0.011554 | -5.62% | $77,991 | $22.38M |
| Aug 21, 2026 | $0.010023 | $0.012558 | $0.009853 | $0.012242 | +22.14% | $93,067 | $23.71M |
| Aug 20, 2026 | $0.009237 | $0.010097 | $0.009102 | $0.010023 | +8.51% | $57,344 | $19.41M |
| Aug 19, 2026 | $0.008732 | $0.00942 | $0.008687 | $0.009237 | +5.78% | $61,847 | $17.89M |
| Aug 18, 2026 | $0.008881 | $0.008924 | $0.008588 | $0.008732 | -1.68% | $59,020 | $16.91M |
| Aug 17, 2026 | $0.008802 | $0.00913 | $0.00878 | $0.008881 | +0.90% | $52,929 | $17.20M |
| Aug 16, 2026 | $0.008947 | $0.009071 | $0.008727 | $0.008802 | -1.62% | $56,797 | $17.05M |
| Aug 15, 2026 | $0.008881 | $0.009267 | $0.00878 | $0.008947 | +0.74% | $57,129 | $17.33M |
| Aug 14, 2026 | $0.008662 | $0.00903 | $0.008541 | $0.008881 | +2.53% | $54,190 | $17.20M |
| Aug 13, 2026 | $0.008711 | $0.008824 | $0.008469 | $0.008662 | -0.56% | $58,348 | $16.78M |
| Aug 12, 2026 | $0.008801 | $0.008922 | $0.008584 | $0.008711 | -1.02% | $61,260 | $16.87M |
| Aug 11, 2026 | $0.009272 | $0.009394 | $0.008554 | $0.008801 | -5.08% | $60,963 | $17.04M |
| Aug 10, 2026 | $0.009292 | $0.009633 | $0.009034 | $0.009272 | -0.22% | $65,415 | $17.96M |
| Aug 9, 2026 | $0.009386 | $0.009572 | $0.00914 | $0.009292 | -1.00% | $55,731 | $18.00M |
| Aug 8, 2026 | $0.00908 | $0.009485 | $0.00888 | $0.009386 | +3.37% | $61,363 | $18.18M |
| Aug 7, 2026 | $0.008499 | $0.009251 | $0.008485 | $0.00908 | +6.84% | $65,614 | $17.58M |
| Aug 6, 2026 | $0.008309 | $0.008932 | $0.008157 | $0.008499 | +2.29% | $67,587 | $16.46M |
| Aug 5, 2026 | $0.007844 | $0.008465 | $0.007841 | $0.008309 | +5.93% | $77,727 | $16.09M |
| Aug 4, 2026 | $0.007863 | $0.007989 | $0.007746 | $0.007844 | -0.24% | $57,404 | $15.19M |
| Aug 3, 2026 | $0.007939 | $0.008028 | $0.007662 | $0.007863 | -0.96% | $53,167 | $15.23M |
| Aug 2, 2026 | $0.007763 | $0.008015 | $0.00775 | $0.007939 | +2.27% | $51,811 | $15.38M |
| Aug 1, 2026 | $0.007678 | $0.008088 | $0.007647 | $0.007763 | +1.11% | $56,914 | $15.03M |
| Jul 31, 2026 | $0.007601 | $0.007895 | $0.007601 | $0.007678 | +1.01% | $49,852 | $14.87M |
| Jul 30, 2026 | $0.007718 | $0.008028 | $0.007585 | $0.007601 | -1.52% | $55,481 | $14.72M |
| Jul 29, 2026 | $0.008144 | $0.008197 | $0.007541 | $0.007718 | -5.23% | $53,442 | $14.95M |
| Jul 28, 2026 | $0.008181 | $0.008285 | $0.007961 | $0.008144 | -0.45% | $54,533 | $15.77M |
| Jul 27, 2026 | $0.008608 | $0.008977 | $0.008134 | $0.008181 | -4.96% | $61,637 | $15.84M |
| Jul 26, 2026 | $0.008484 | $0.00877 | $0.008482 | $0.008608 | +1.46% | $55,399 | $16.67M |
| Jul 25, 2026 | $0.008381 | $0.008619 | $0.008336 | $0.008484 | +1.23% | $54,496 | $16.43M |
| Jul 24, 2026 | $0.008541 | $0.008769 | $0.008332 | $0.008381 | -1.87% | $53,641 | $16.23M |
| Jul 23, 2026 | $0.008916 | $0.008916 | $0.008541 | $0.008541 | -4.21% | $58,244 | $16.54M |
| Jul 22, 2026 | $0.009076 | $0.009122 | $0.008746 | $0.008916 | -1.76% | $54,422 | $17.27M |
| Jul 21, 2026 | $0.008531 | $0.009284 | $0.008499 | $0.009076 | +6.39% | $63,736 | $17.58M |
| Jul 20, 2026 | $0.008581 | $0.008703 | $0.008311 | $0.008531 | -0.58% | $56,506 | $16.52M |
| Jul 19, 2026 | $0.00867 | $0.008731 | $0.008398 | $0.008581 | -1.03% | $63,978 | $16.62M |
| Jul 18, 2026 | $0.009322 | $0.009492 | $0.008657 | $0.00867 | -6.99% | $57,439 | $16.79M |
| Jul 17, 2026 | $0.008775 | $0.00948 | $0.008743 | $0.009322 | +6.23% | $64,904 | $18.05M |
| Jul 16, 2026 | $0.008897 | $0.009039 | $0.008634 | $0.008775 | -1.37% | $64,551 | $16.99M |
| Jul 15, 2026 | $0.008792 | $0.00898 | $0.00868 | $0.008897 | +1.19% | $60,407 | $17.23M |
| Jul 14, 2026 | $0.008629 | $0.008846 | $0.008581 | $0.008792 | +1.89% | $55,328 | $17.03M |
| Jul 13, 2026 | $0.008996 | $0.009145 | $0.00839 | $0.008629 | -4.08% | $61,350 | $16.71M |
| Jul 12, 2026 | $0.00918 | $0.01011 | $0.008918 | $0.008996 | -2.00% | $72,700 | $17.42M |
| Jul 11, 2026 | $0.008936 | $0.009738 | $0.008821 | $0.00918 | +2.73% | $58,130 | $17.78M |
| Jul 10, 2026 | $0.008509 | $0.009187 | $0.008481 | $0.008936 | +5.02% | $52,690 | $17.31M |
| Jul 9, 2026 | $0.008577 | $0.008664 | $0.008462 | $0.008509 | -0.79% | $53,310 | $16.48M |
| Jul 8, 2026 | $0.008871 | $0.00896 | $0.008521 | $0.008577 | -3.31% | $53,045 | $16.61M |
| Jul 7, 2026 | $0.009218 | $0.009255 | $0.008828 | $0.008871 | -3.76% | $58,635 | $17.18M |
| Jul 6, 2026 | $0.009402 | $0.009468 | $0.008868 | $0.009218 | -1.96% | $58,530 | $17.85M |
| Jul 5, 2026 | $0.009441 | $0.009492 | $0.009104 | $0.009402 | -0.41% | $54,248 | $18.21M |
| Jul 4, 2026 | $0.00967 | $0.00967 | $0.009365 | $0.009441 | -2.37% | $50,643 | $18.28M |
| Jul 3, 2026 | $0.009203 | $0.009739 | $0.009193 | $0.00967 | +5.07% | $53,303 | $18.73M |
| Jul 2, 2026 | $0.009283 | $0.009351 | $0.009067 | $0.009203 | -0.86% | $56,227 | $17.82M |
| Jul 1, 2026 | $0.008822 | $0.009403 | $0.008582 | $0.009283 | +5.23% | $61,695 | $17.98M |
| Jun 30, 2026 | $0.009342 | $0.009362 | $0.008789 | $0.008822 | -5.57% | $53,037 | $17.09M |
| Jun 29, 2026 | $0.009152 | $0.009888 | $0.00906 | $0.009342 | +2.08% | $56,831 | $18.09M |
| Jun 28, 2026 | $0.008703 | $0.009725 | $0.008685 | $0.009152 | +5.16% | $54,227 | $17.72M |
| Jun 27, 2026 | $0.008887 | $0.009073 | $0.00862 | $0.008703 | -2.07% | $57,257 | $16.85M |
| Jun 26, 2026 | $0.009031 | $0.009102 | $0.008484 | $0.008887 | -1.59% | $56,250 | $17.21M |
| Jun 25, 2026 | $0.009332 | $0.00945 | $0.008448 | $0.009031 | -3.23% | $60,179 | $17.49M |
| Jun 24, 2026 | $0.009594 | $0.009662 | $0.008788 | $0.009332 | -2.73% | $51,173 | $18.07M |
| Jun 23, 2026 | $0.010022 | $0.010114 | $0.009325 | $0.009594 | -4.27% | $55,969 | $18.58M |
| Jun 22, 2026 | $0.009932 | $0.010388 | $0.009923 | $0.010022 | +0.91% | $61,944 | $19.41M |
| Jun 21, 2026 | $0.010161 | $0.010373 | $0.009883 | $0.009932 | -2.25% | $54,328 | $19.24M |
| Jun 20, 2026 | $0.010037 | $0.010433 | $0.00992 | $0.010161 | +1.24% | $54,934 | $19.68M |
| Jun 19, 2026 | $0.009846 | $0.010143 | $0.009631 | $0.010037 | — | $54,787 | $19.44M |
Usual Historical Data FAQ
Window highs, lows, best/worst days and volume for UsualWhat is the all-time high for USUAL?
Usual's record price is about $1.61. It currently trades at $0.01051, roughly 99.3% below that peak. The all-time low on record is $0.00753418. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the USUAL market cap?
Usual has a market capitalisation of about $20.90M, on roughly $1.64M 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 USUAL change over this window?
Across 90 daily candles, close-to-close moved up 4.72%.
What were USUAL's high and low in this window?
In this sample, the highest trade print is about $0.014201 (Aug 22, 2026) and the lowest about $0.007541 (Jul 29, 2026).
What were USUAL's best and worst days in this window?
Best close-to-close day was about +22.14% (Aug 21, 2026); worst was -11.78% (Aug 24, 2026).