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
$0.0101
+1.81% 1D
Recently Viewed
1H+0.80%
1D+1.81%
1W-6.05%
1M-23.31%
Usual (USUAL) has 90 days of daily open, high, low and close on file. Over that window USUAL ranged $0.008662 to $0.015249, closed at $0.010094 and is up 11.2% across the window.
Usual — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.015249
Window low
$0.008662
First → last
+11.17%
Latest close
$0.010094
vs live
+0.06%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.010217 | $0.010228 | $0.009803 | $0.010094 | -1.20% | $11,463 | $19.89M |
| Nov 3, 2026 | $0.010018 | $0.010312 | $0.009819 | $0.010217 | +1.99% | $60,804 | $20.14M |
| Nov 2, 2026 | $0.010429 | $0.010459 | $0.009741 | $0.010018 | -3.94% | $63,433 | $19.74M |
| Nov 1, 2026 | $0.01056 | $0.010643 | $0.010308 | $0.010429 | -1.24% | $69,166 | $20.55M |
| Oct 31, 2026 | $0.010171 | $0.010971 | $0.009914 | $0.01056 | +3.82% | $77,006 | $20.81M |
| Oct 30, 2026 | $0.009678 | $0.010189 | $0.009233 | $0.010171 | +5.09% | $84,667 | $20.05M |
| Oct 29, 2026 | $0.010695 | $0.010835 | $0.009623 | $0.009678 | -9.51% | $53,978 | $19.07M |
| Oct 28, 2026 | $0.010788 | $0.010889 | $0.010539 | $0.010695 | -0.86% | $55,566 | $21.08M |
| Oct 27, 2026 | $0.010844 | $0.010928 | $0.010548 | $0.010788 | -0.52% | $51,733 | $21.26M |
| Oct 26, 2026 | $0.010457 | $0.011111 | $0.010358 | $0.010844 | +3.70% | $52,116 | $21.37M |
| Oct 25, 2026 | $0.010257 | $0.010851 | $0.010049 | $0.010457 | +1.95% | $62,126 | $20.61M |
| Oct 24, 2026 | $0.010092 | $0.010314 | $0.009847 | $0.010257 | +1.63% | $62,886 | $20.22M |
| Oct 23, 2026 | $0.010153 | $0.010473 | $0.00984 | $0.010092 | -0.60% | $61,551 | $19.89M |
| Oct 22, 2026 | $0.010764 | $0.010851 | $0.010036 | $0.010153 | -5.68% | $58,049 | $20.01M |
| Oct 21, 2026 | $0.010718 | $0.011043 | $0.010686 | $0.010764 | +0.43% | $58,466 | $21.21M |
| Oct 20, 2026 | $0.010444 | $0.010843 | $0.010235 | $0.010718 | +2.62% | $56,756 | $21.12M |
| Oct 19, 2026 | $0.010344 | $0.010543 | $0.010203 | $0.010444 | +0.97% | $56,258 | $20.58M |
| Oct 18, 2026 | $0.010534 | $0.010573 | $0.009845 | $0.010344 | -1.80% | $54,584 | $20.39M |
| Oct 17, 2026 | $0.010828 | $0.010831 | $0.01025 | $0.010534 | -2.72% | $60,963 | $20.76M |
| Oct 16, 2026 | $0.010684 | $0.010886 | $0.010265 | $0.010828 | +1.35% | $60,260 | $21.34M |
| Oct 15, 2026 | $0.010871 | $0.010904 | $0.009588 | $0.010684 | -1.72% | $100,876 | $21.06M |
| Oct 14, 2026 | $0.011317 | $0.011408 | $0.01071 | $0.010871 | -3.94% | $62,682 | $21.43M |
| Oct 13, 2026 | $0.011408 | $0.011742 | $0.010927 | $0.011317 | -0.80% | $65,170 | $22.30M |
| Oct 12, 2026 | $0.012529 | $0.012624 | $0.011408 | $0.011408 | -8.95% | $72,335 | $22.48M |
| Oct 11, 2026 | $0.012607 | $0.012812 | $0.012326 | $0.012529 | -0.62% | $57,617 | $24.69M |
| Oct 10, 2026 | $0.012092 | $0.013086 | $0.012061 | $0.012607 | +4.26% | $71,886 | $24.85M |
| Oct 9, 2026 | $0.011815 | $0.012346 | $0.011764 | $0.012092 | +2.34% | $62,140 | $23.83M |
| Oct 8, 2026 | $0.012333 | $0.012406 | $0.011261 | $0.011815 | -4.20% | $54,773 | $23.29M |
| Oct 7, 2026 | $0.013184 | $0.013222 | $0.011975 | $0.012333 | -6.45% | $61,423 | $24.31M |
| Oct 6, 2026 | $0.013445 | $0.013717 | $0.012993 | $0.013184 | -1.94% | $72,494 | $25.98M |
| Oct 5, 2026 | $0.01323 | $0.013565 | $0.012983 | $0.013445 | +1.63% | $82,076 | $26.50M |
| Oct 4, 2026 | $0.013014 | $0.013266 | $0.012872 | $0.01323 | +1.66% | $71,916 | $26.07M |
| Oct 3, 2026 | $0.012749 | $0.013042 | $0.012569 | $0.013014 | +2.08% | $53,841 | $25.65M |
| Oct 2, 2026 | $0.013197 | $0.013481 | $0.012352 | $0.012749 | -3.39% | $55,422 | $25.13M |
| Oct 1, 2026 | $0.013555 | $0.013726 | $0.012938 | $0.013197 | -2.64% | $54,690 | $26.01M |
| Sep 30, 2026 | $0.013752 | $0.014089 | $0.0133 | $0.013555 | -1.43% | $57,069 | $26.72M |
| Sep 29, 2026 | $0.01444 | $0.014529 | $0.013552 | $0.013752 | -4.76% | $53,407 | $27.10M |
| Sep 28, 2026 | $0.015249 | $0.015608 | $0.014208 | $0.01444 | -5.31% | $93,024 | $28.46M |
| Sep 27, 2026 | $0.014625 | $0.015673 | $0.014544 | $0.015249 | +4.27% | $101,626 | $30.05M |
| Sep 26, 2026 | $0.01465 | $0.01483 | $0.014357 | $0.014625 | -0.17% | $58,523 | $28.82M |
| Sep 25, 2026 | $0.013994 | $0.0148 | $0.013685 | $0.01465 | +4.69% | $62,443 | $28.87M |
| Sep 24, 2026 | $0.012954 | $0.014242 | $0.012691 | $0.013994 | +8.03% | $60,825 | $27.58M |
| Sep 23, 2026 | $0.014252 | $0.014294 | $0.012653 | $0.012954 | -9.11% | $62,759 | $25.53M |
| Sep 22, 2026 | $0.01382 | $0.014858 | $0.013536 | $0.014252 | +3.13% | $63,838 | $28.09M |
| Sep 21, 2026 | $0.013241 | $0.013978 | $0.013147 | $0.01382 | +4.37% | $79,724 | $27.24M |
| Sep 20, 2026 | $0.013005 | $0.013526 | $0.012524 | $0.013241 | +1.81% | $64,231 | $26.10M |
| Sep 19, 2026 | $0.012085 | $0.013393 | $0.01196 | $0.013005 | +7.61% | $77,564 | $25.63M |
| Sep 18, 2026 | $0.01173 | $0.012437 | $0.011455 | $0.012085 | +3.03% | $62,794 | $23.82M |
| Sep 17, 2026 | $0.010967 | $0.01173 | $0.010926 | $0.01173 | +6.96% | $52,678 | $23.12M |
| Sep 16, 2026 | $0.011075 | $0.011102 | $0.010466 | $0.010967 | -0.98% | $56,227 | $21.61M |
| Sep 15, 2026 | $0.011734 | $0.01192 | $0.010998 | $0.011075 | -5.62% | $56,220 | $21.83M |
| Sep 14, 2026 | $0.011465 | $0.011984 | $0.011437 | $0.011734 | +2.35% | $57,051 | $23.13M |
| Sep 13, 2026 | $0.011854 | $0.012139 | $0.011326 | $0.011465 | -3.28% | $58,470 | $22.60M |
| Sep 12, 2026 | $0.01139 | $0.011928 | $0.01139 | $0.011854 | +4.07% | $56,386 | $23.36M |
| Sep 11, 2026 | $0.011061 | $0.011971 | $0.011005 | $0.01139 | +2.97% | $54,875 | $22.45M |
| Sep 10, 2026 | $0.011326 | $0.011607 | $0.010968 | $0.011061 | -2.34% | $60,232 | $21.80M |
| Sep 9, 2026 | $0.011778 | $0.012048 | $0.011099 | $0.011326 | -3.84% | $54,907 | $22.32M |
| Sep 8, 2026 | $0.012001 | $0.012345 | $0.011646 | $0.011778 | -1.86% | $52,890 | $23.21M |
| Sep 7, 2026 | $0.01195 | $0.01235 | $0.011672 | $0.012001 | +0.43% | $51,165 | $23.65M |
| Sep 6, 2026 | $0.011626 | $0.012039 | $0.011091 | $0.01195 | +2.79% | $58,554 | $23.55M |
| Sep 5, 2026 | $0.011323 | $0.011725 | $0.011294 | $0.011626 | +2.68% | $59,942 | $22.91M |
| Sep 4, 2026 | $0.01132 | $0.011671 | $0.011054 | $0.011323 | +0.03% | $56,196 | $22.32M |
| Sep 3, 2026 | $0.010895 | $0.011553 | $0.010845 | $0.01132 | +3.90% | $55,579 | $22.31M |
| Sep 2, 2026 | $0.010928 | $0.011103 | $0.010738 | $0.010895 | -0.30% | $54,738 | $21.47M |
| Sep 1, 2026 | $0.011241 | $0.011382 | $0.010647 | $0.010928 | -2.78% | $57,895 | $21.54M |
| Aug 31, 2026 | $0.010982 | $0.011582 | $0.010919 | $0.011241 | +2.36% | $57,631 | $22.15M |
| Aug 30, 2026 | $0.011208 | $0.012289 | $0.010776 | $0.010982 | -2.02% | $65,774 | $21.64M |
| Aug 29, 2026 | $0.011129 | $0.011428 | $0.011032 | $0.011208 | +0.71% | $54,902 | $22.09M |
| Aug 28, 2026 | $0.011467 | $0.011924 | $0.010662 | $0.011129 | -2.95% | $56,284 | $21.93M |
| Aug 27, 2026 | $0.011621 | $0.011902 | $0.011379 | $0.011467 | -1.33% | $53,917 | $22.60M |
| Aug 26, 2026 | $0.011282 | $0.011852 | $0.010833 | $0.011621 | +3.00% | $63,549 | $22.90M |
| Aug 25, 2026 | $0.011568 | $0.012214 | $0.010871 | $0.011282 | -2.47% | $57,998 | $22.24M |
| Aug 24, 2026 | $0.013113 | $0.013113 | $0.011464 | $0.011568 | -11.78% | $71,169 | $22.80M |
| Aug 23, 2026 | $0.011554 | $0.0135 | $0.010746 | $0.013113 | +13.49% | $53,472 | $25.84M |
| Aug 22, 2026 | $0.012242 | $0.014201 | $0.01075 | $0.011554 | -5.62% | $77,991 | $22.77M |
| Aug 21, 2026 | $0.010023 | $0.012558 | $0.009853 | $0.012242 | +22.14% | $93,067 | $24.13M |
| Aug 20, 2026 | $0.009237 | $0.010097 | $0.009102 | $0.010023 | +8.51% | $57,344 | $19.75M |
| Aug 19, 2026 | $0.008732 | $0.00942 | $0.008687 | $0.009237 | +5.78% | $61,847 | $18.20M |
| Aug 18, 2026 | $0.008881 | $0.008924 | $0.008588 | $0.008732 | -1.68% | $59,020 | $17.21M |
| Aug 17, 2026 | $0.008802 | $0.00913 | $0.00878 | $0.008881 | +0.90% | $52,929 | $17.50M |
| Aug 16, 2026 | $0.008947 | $0.009071 | $0.008727 | $0.008802 | -1.62% | $56,797 | $17.35M |
| Aug 15, 2026 | $0.008881 | $0.009267 | $0.00878 | $0.008947 | +0.74% | $57,129 | $17.63M |
| Aug 14, 2026 | $0.008662 | $0.00903 | $0.008541 | $0.008881 | +2.53% | $54,190 | $17.50M |
| Aug 13, 2026 | $0.008711 | $0.008824 | $0.008469 | $0.008662 | -0.56% | $58,348 | $17.07M |
| Aug 12, 2026 | $0.008801 | $0.008922 | $0.008584 | $0.008711 | -1.02% | $61,260 | $17.17M |
| Aug 11, 2026 | $0.009272 | $0.009394 | $0.008554 | $0.008801 | -5.08% | $60,963 | $17.35M |
| Aug 10, 2026 | $0.009292 | $0.009633 | $0.009034 | $0.009272 | -0.22% | $65,415 | $18.27M |
| Aug 9, 2026 | $0.009386 | $0.009572 | $0.00914 | $0.009292 | -1.00% | $55,731 | $18.31M |
| Aug 8, 2026 | $0.00908 | $0.009485 | $0.00888 | $0.009386 | +3.37% | $61,363 | $18.50M |
| Aug 7, 2026 | $0.008499 | $0.009251 | $0.008485 | $0.00908 | — | $65,614 | $17.90M |
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 $0.0101, roughly 99.4% 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 $19.70M, on roughly $31.59M 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 11.17%.
What were USUAL's high and low in this window?
In this sample, the highest trade print is about $0.015673 (Sep 27, 2026) and the lowest about $0.008469 (Aug 13, 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).