Useless Coin (USELESS) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most USELESS volume. Showing the last 365 days.

Monthly returns USELESS

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-26%	-6.9%	-29%	+23%	+87%	+8.2%	-33%	+73%	+165%	-47%	+3.4%	—	+106%
2025	—	—	—	—	—	+1734%	+19%	-17%	-13%	+32%	-54%	-40%	+472%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/01/2026	$0.1268	$0.1357	$0.1241	$0.1311	$1.42M	$131.13M	+3.41%
10/31/2026	$0.1343	$0.1353	$0.1230	$0.1269	$2.02M	$126.88M	-5.55%
10/30/2026	$0.1285	$0.1419	$0.1130	$0.1341	$4.86M	$134.09M	+4.36%
10/29/2026	$0.1693	$0.1707	$0.1283	$0.1283	$4.76M	$128.28M	-24.24%
10/28/2026	$0.1596	$0.1778	$0.1556	$0.1692	$2.48M	$169.17M	+6.04%
10/27/2026	$0.1535	$0.1626	$0.1490	$0.1597	$1.40M	$159.65M	+4.00%
10/26/2026	$0.1674	$0.1693	$0.1496	$0.1535	$4.32M	$153.46M	-8.33%
10/25/2026	$0.1727	$0.1870	$0.1646	$0.1674	$3.14M	$167.35M	-3.09%
10/24/2026	$0.1577	$0.1733	$0.1485	$0.1723	$2.38M	$172.27M	+9.25%
10/23/2026	$0.1501	$0.1712	$0.1499	$0.1577	$3.08M	$157.70M	+5.10%
10/22/2026	$0.1675	$0.1704	$0.1476	$0.1500	$2.44M	$149.94M	-10.49%
10/21/2026	$0.1567	$0.1743	$0.1547	$0.1673	$3.74M	$167.27M	+6.78%
10/20/2026	$0.1411	$0.1688	$0.1379	$0.1566	$3.41M	$156.62M	+10.97%
10/19/2026	$0.1438	$0.1464	$0.1364	$0.1412	$2.07M	$141.19M	-1.78%
10/18/2026	$0.1543	$0.1572	$0.1315	$0.1440	$3.24M	$143.96M	-6.70%
10/17/2026	$0.1631	$0.1631	$0.1473	$0.1543	$2.45M	$154.30M	-5.36%
10/16/2026	$0.1719	$0.1782	$0.1590	$0.1631	$3.73M	$163.08M	-5.10%
10/15/2026	$0.1687	$0.1758	$0.1499	$0.1717	$4.17M	$171.65M	+1.75%
10/14/2026	$0.1697	$0.1830	$0.1630	$0.1688	$2.92M	$168.75M	-0.54%
10/13/2026	$0.1730	$0.1804	$0.1605	$0.1697	$4.85M	$169.69M	-1.91%
10/12/2026	$0.2039	$0.2086	$0.1715	$0.1731	$3.64M	$173.04M	-15.13%
10/11/2026	$0.1853	$0.2109	$0.1817	$0.2041	$4.06M	$204.09M	+10.13%
10/10/2026	$0.1850	$0.1890	$0.1722	$0.1852	$4.20M	$185.16M	+0.07%
10/09/2026	$0.1888	$0.1993	$0.1798	$0.1847	$2.89M	$184.72M	-2.13%
10/08/2026	$0.2053	$0.2087	$0.1777	$0.1884	$7.95M	$188.42M	-8.20%
10/07/2026	$0.2248	$0.2270	$0.1983	$0.2051	$3.54M	$205.12M	-8.73%
10/06/2026	$0.2384	$0.2414	$0.2181	$0.2245	$2.87M	$224.53M	-5.81%
10/05/2026	$0.2388	$0.2447	$0.2214	$0.2382	$3.89M	$238.17M	-0.26%
10/04/2026	$0.2400	$0.2456	$0.2358	$0.2403	$2.40M	$240.28M	+0.12%
10/03/2026	$0.2235	$0.2430	$0.2134	$0.2402	$3.68M	$240.14M	+7.43%
10/02/2026	$0.2353	$0.2623	$0.2167	$0.2236	$6.54M	$223.63M	-4.95%
10/01/2026	$0.2379	$0.2489	$0.2215	$0.2356	$4.37M	—	-0.97%
09/30/2026	$0.2393	$0.2586	$0.2331	$0.2376	$5.16M	—	-0.70%
09/29/2026	$0.2372	$0.2558	$0.2200	$0.2393	$10.06M	—	+0.91%
09/28/2026	$0.2855	$0.2869	$0.2321	$0.2370	$11.33M	—	-17.01%
09/27/2026	$0.2857	$0.3044	$0.2762	$0.2856	$6.02M	—	-0.02%
09/26/2026	$0.2954	$0.2971	$0.2724	$0.2857	$3.61M	—	-3.30%
09/25/2026	$0.2821	$0.3123	$0.2740	$0.2950	$7.97M	—	+4.56%
09/24/2026	$0.2949	$0.3115	$0.2652	$0.2825	$8.08M	—	-4.20%
09/23/2026	$0.3457	$0.3591	$0.2837	$0.2948	$13.36M	—	-14.71%
09/22/2026	$0.2796	$0.3565	$0.2518	$0.3457	$18.13M	—	+23.63%
09/21/2026	$0.2373	$0.3019	$0.2356	$0.2793	$14.97M	—	+17.69%
09/20/2026	$0.2554	$0.2688	$0.2347	$0.2374	$5.96M	—	-7.06%
09/19/2026	$0.2913	$0.3082	$0.2499	$0.2555	$6.84M	—	-12.29%
09/18/2026	$0.2643	$0.3076	$0.2384	$0.2913	$13.65M	—	+10.22%
09/17/2026	$0.2308	$0.2812	$0.2281	$0.2647	$12.23M	—	+14.69%
09/16/2026	$0.2151	$0.2495	$0.2149	$0.2308	$7.55M	—	+7.31%
09/15/2026	$0.1964	$0.2234	$0.1951	$0.2152	$8.26M	—	+9.57%
09/14/2026	$0.2139	$0.2245	$0.1919	$0.1965	$10.83M	—	-8.12%
09/13/2026	$0.2320	$0.2419	$0.2060	$0.2138	$7.28M	—	-7.87%
09/12/2026	$0.2137	$0.2449	$0.2118	$0.2322	$8.01M	—	+8.67%
09/11/2026	$0.2307	$0.2600	$0.2010	$0.2143	$16.02M	—	-7.11%
09/10/2026	$0.2247	$0.2580	$0.2161	$0.2307	$20.51M	—	+2.69%
09/09/2026	$0.2851	$0.3362	$0.2220	$0.2247	$17.03M	—	-21.19%
09/08/2026	$0.2301	$0.3121	$0.2191	$0.2850	$27.85M	—	+23.89%
09/07/2026	$0.2152	$0.2484	$0.1901	$0.2303	$15.29M	—	+7.01%
09/06/2026	$0.2576	$0.2722	$0.2055	$0.2152	$19.63M	—	-16.49%
09/05/2026	$0.2645	$0.3166	$0.2111	$0.2576	$21.14M	—	-2.60%
09/04/2026	$0.2076	$0.2873	$0.1948	$0.2649	$33.20M	—	+27.58%
09/03/2026	$0.1230	$0.2114	$0.1230	$0.2075	$22.05M	—	+68.66%
09/02/2026	$0.1120	$0.1355	$0.09778	$0.1230	$9.01M	—	+9.83%
09/01/2026	$0.08979	$0.1264	$0.08718	$0.1117	$10.77M	—	+24.41%
08/31/2026	$0.06798	$0.09562	$0.06575	$0.08969	$9.39M	—	+31.94%
08/30/2026	$0.06539	$0.07248	$0.06218	$0.06817	$1.50M	—	+4.25%
08/29/2026	$0.06025	$0.06674	$0.05883	$0.06540	$1.01M	—	+8.55%
08/28/2026	$0.06901	$0.06997	$0.05872	$0.06017	$2.02M	—	-12.81%
08/27/2026	$0.06800	$0.07432	$0.06400	$0.06913	$2.13M	—	+1.66%
08/26/2026	$0.06156	$0.06817	$0.06136	$0.06774	$1.05M	—	+10.04%
08/25/2026	$0.06552	$0.06760	$0.06045	$0.06152	$1.37M	—	-6.11%
08/24/2026	$0.06920	$0.07068	$0.06259	$0.06556	$3.12M	—	-5.26%
08/23/2026	$0.06520	$0.07496	$0.06215	$0.06904	$2.42M	—	+5.89%
08/22/2026	$0.06474	$0.07112	$0.05460	$0.06519	$3.93M	—	+0.70%
08/21/2026	$0.04900	$0.06600	$0.04854	$0.06472	$4.89M	—	+32.08%
08/20/2026	$0.04402	$0.05020	$0.04181	$0.04899	$2.40M	—	+11.29%
08/19/2026	$0.03740	$0.04455	$0.03565	$0.04405	$1.44M	—	+17.78%
08/18/2026	$0.04230	$0.04230	$0.03718	$0.03735	$618.61K	—	-11.70%
08/17/2026	$0.04030	$0.04330	$0.03990	$0.04220	$617.90K	—	+4.71%
08/16/2026	$0.03890	$0.04260	$0.03830	$0.04030	$421.32K	—	+3.60%
08/15/2026	$0.03990	$0.04100	$0.03800	$0.03900	$410.81K	—	-2.26%
08/14/2026	$0.03780	$0.04070	$0.03730	$0.04000	$644.24K	—	+5.82%
08/13/2026	$0.03370	$0.03920	$0.03370	$0.03790	$1.54M	—	+12.46%
08/12/2026	$0.03640	$0.03690	$0.03300	$0.03360	$640.44K	—	-7.69%
08/11/2026	$0.03670	$0.03780	$0.03500	$0.03640	$461.77K	—	-0.82%
08/10/2026	$0.03830	$0.04040	$0.03610	$0.03670	$857.58K	—	-4.18%
08/09/2026	$0.04000	$0.04100	$0.03720	$0.03830	$987.98K	—	-4.25%
08/08/2026	$0.03960	$0.04190	$0.03930	$0.04000	$747.89K	—	+1.01%
08/07/2026	$0.04310	$0.04460	$0.03900	$0.03950	$1.11M	—	-8.35%
08/06/2026	$0.04680	$0.04680	$0.04210	$0.04300	$589.45K	—	-8.12%
08/05/2026	$0.04610	$0.04810	$0.04370	$0.04700	$644.58K	—	+1.95%
08/04/2026	$0.04930	$0.05040	$0.04580	$0.04600	$738.21K	—	-6.69%
08/03/2026	$0.05170	$0.05190	$0.04880	$0.04910	$425.45K	—	-5.03%
08/02/2026	$0.04950	$0.05290	$0.04870	$0.05170	$725.70K	—	+4.44%
08/01/2026	$0.05170	$0.05300	$0.04840	$0.04950	$844.63K	—	-4.26%
07/31/2026	$0.05140	$0.05310	$0.04890	$0.05160	$763.98K	—	+0.39%
07/30/2026	$0.05180	$0.05490	$0.04930	$0.05140	$999.42K	—	-0.77%
07/29/2026	$0.05290	$0.05540	$0.05130	$0.05190	$679.73K	—	-1.89%
07/28/2026	$0.05710	$0.05850	$0.05180	$0.05280	$795.32K	—	-7.53%
07/27/2026	$0.06010	$0.06340	$0.05500	$0.05680	$968.86K	—	-5.49%
07/26/2026	$0.05590	$0.06020	$0.05590	$0.06020	$1.13M	—	+7.69%
07/25/2026	$0.05280	$0.05680	$0.04910	$0.05580	$1.14M	—	+5.68%
07/24/2026	$0.05920	$0.06070	$0.05190	$0.05270	$1.34M	—	-10.98%
07/23/2026	$0.06210	$0.06290	$0.05840	$0.05900	$415.52K	—	-4.99%
07/22/2026	$0.06450	$0.06560	$0.06090	$0.06210	$275.46K	—	-3.72%
07/21/2026	$0.06270	$0.06770	$0.06190	$0.06440	$1.05M	—	+2.71%
07/20/2026	$0.05700	$0.06520	$0.05520	$0.06300	$1.25M	—	+10.53%
07/19/2026	$0.06120	$0.06430	$0.05450	$0.05700	$1.58M	—	-6.86%
07/18/2026	$0.06050	$0.06190	$0.05670	$0.06130	$1.72M	—	+1.32%
07/17/2026	$0.06560	$0.06720	$0.05970	$0.06050	$941.11K	—	-7.77%
07/16/2026	$0.08050	$0.08280	$0.06530	$0.06560	$1.88M	—	-18.51%
07/15/2026	$0.08490	$0.08710	$0.07880	$0.08070	$1.64M	—	-4.95%
07/14/2026	$0.08260	$0.08940	$0.08000	$0.08500	$1.01M	—	+2.91%
07/13/2026	$0.08590	$0.08830	$0.08100	$0.08250	$500.48K	—	-3.96%
07/12/2026	$0.08490	$0.08960	$0.08390	$0.08550	$600.99K	—	+0.71%
07/11/2026	$0.09000	$0.09320	$0.08370	$0.08470	$925.20K	—	-5.89%
07/10/2026	$0.08180	$0.09300	$0.08090	$0.09020	$1.31M	—	+10.27%
07/09/2026	$0.08070	$0.08470	$0.07930	$0.08180	$1.21M	—	+1.36%
07/08/2026	$0.08920	$0.08960	$0.07870	$0.08070	$2.66M	—	-9.53%
07/07/2026	$0.09790	$0.1007	$0.08710	$0.08930	$1.05M	—	-8.78%
07/06/2026	$0.09170	$0.1014	$0.08710	$0.09780	$1.44M	—	+6.65%
07/05/2026	$0.08530	$0.09410	$0.08110	$0.09200	$1.18M	—	+7.85%
07/04/2026	$0.08820	$0.09140	$0.08310	$0.08550	$1.04M	—	-3.06%
07/03/2026	$0.08500	$0.09350	$0.08310	$0.08830	$1.21M	—	+3.88%
07/02/2026	$0.07900	$0.08940	$0.07880	$0.08490	$1.36M	—	+7.47%
07/01/2026	$0.07660	$0.08360	$0.07540	$0.07920	$1.76M	—	+3.39%
06/30/2026	$0.07960	$0.09000	$0.07510	$0.07680	$3.31M	—	-3.52%
06/29/2026	$0.07070	$0.08060	$0.06960	$0.07960	$1.30M	—	+12.59%
06/28/2026	$0.07290	$0.07440	$0.06880	$0.07080	$1.02M	—	-2.88%
06/27/2026	$0.07710	$0.08280	$0.07190	$0.07290	$1.37M	—	-5.45%
06/26/2026	$0.07290	$0.08010	$0.06820	$0.07700	$1.99M	—	+5.62%
06/25/2026	$0.07270	$0.07490	$0.06520	$0.07280	$1.16M	—	+0.14%
06/24/2026	$0.06880	$0.07340	$0.06500	$0.07290	$1.70M	—	+5.96%
06/23/2026	$0.06990	$0.07070	$0.06420	$0.06890	$898.91K	—	-1.43%
06/22/2026	$0.07120	$0.07710	$0.06760	$0.07000	$1.19M	—	-1.69%
06/21/2026	$0.07580	$0.07760	$0.07060	$0.07120	$553.02K	—	-6.07%
06/20/2026	$0.07640	$0.07950	$0.07320	$0.07580	$1.28M	—	-0.79%
06/19/2026	$0.07510	$0.07730	$0.06610	$0.07640	$1.69M	—	+1.73%
06/18/2026	$0.07400	$0.08050	$0.07160	$0.07500	$2.47M	—	+1.35%
06/17/2026	$0.07640	$0.08370	$0.07390	$0.07400	$1.68M	—	-3.14%
06/16/2026	$0.07470	$0.08220	$0.07200	$0.07650	$1.48M	—	+2.41%
06/15/2026	$0.07400	$0.08250	$0.07160	$0.07480	$3.66M	—	+1.08%
06/14/2026	$0.06780	$0.07630	$0.06370	$0.07410	$2.41M	—	+9.29%
06/13/2026	$0.06530	$0.07040	$0.06430	$0.06810	$1.61M	—	+4.29%
06/12/2026	$0.06310	$0.06610	$0.05850	$0.06540	$1.87M	—	+3.65%
06/11/2026	$0.05720	$0.06510	$0.05710	$0.06320	$1.29M	—	+10.49%
06/10/2026	$0.06590	$0.06700	$0.05550	$0.05700	$1.74M	—	-13.51%
06/09/2026	$0.06840	$0.06950	$0.06420	$0.06590	$1.57M	—	-3.65%
06/08/2026	$0.06720	$0.07760	$0.06420	$0.06840	$3.01M	—	+1.79%
06/07/2026	$0.06490	$0.06950	$0.06350	$0.06710	$1.88M	—	+3.39%
06/06/2026	$0.06860	$0.06950	$0.06140	$0.06480	$1.92M	—	-5.54%
06/05/2026	$0.07730	$0.08110	$0.06320	$0.06850	$3.69M	—	-11.38%
06/04/2026	$0.09850	$0.1006	$0.07540	$0.07720	$4.86M	—	-21.62%
06/03/2026	$0.09390	$0.1102	$0.09290	$0.09850	$6.32M	—	+4.90%
06/02/2026	$0.08130	$0.1016	$0.07830	$0.09380	$6.18M	—	+15.38%
06/01/2026	$0.07100	$0.08310	$0.07100	$0.08140	$2.39M	—	+14.65%
05/31/2026	$0.07220	$0.07470	$0.06770	$0.07120	$581.90K	—	-1.39%
05/30/2026	$0.06990	$0.07640	$0.06770	$0.07220	$892.16K	—	+3.29%
05/29/2026	$0.06880	$0.07310	$0.06410	$0.07000	$1.17M	—	+1.74%
05/28/2026	$0.07090	$0.07170	$0.06510	$0.06880	$1.54M	—	-2.96%
05/27/2026	$0.07610	$0.07770	$0.07050	$0.07080	$1.22M	—	-6.96%
05/26/2026	$0.08210	$0.08230	$0.07270	$0.07600	$2.25M	—	-7.43%
05/25/2026	$0.07380	$0.08860	$0.07320	$0.08200	$2.34M	—	+11.11%
05/24/2026	$0.07630	$0.07860	$0.07160	$0.07370	$1.04M	—	-3.41%
05/23/2026	$0.06760	$0.07920	$0.06310	$0.07630	$2.38M	—	+12.87%
05/22/2026	$0.07610	$0.07750	$0.06620	$0.06760	$1.74M	—	-11.17%
05/21/2026	$0.06550	$0.08300	$0.06550	$0.07600	$5.83M	—	+16.03%
05/20/2026	$0.05900	$0.06750	$0.05820	$0.06550	$1.31M	—	+11.02%
05/19/2026	$0.06050	$0.06180	$0.05670	$0.05920	$1.11M	—	-2.15%
05/18/2026	$0.05560	$0.06250	$0.05500	$0.06050	$1.82M	—	+8.81%
05/17/2026	$0.05660	$0.06130	$0.05370	$0.05560	$951.50K	—	-1.77%
05/16/2026	$0.06080	$0.06130	$0.05610	$0.05660	$942.09K	—	-6.91%
05/15/2026	$0.06770	$0.07000	$0.05980	$0.06090	$1.20M	—	-10.04%
05/14/2026	$0.06280	$0.07160	$0.06250	$0.06780	$2.14M	—	+7.96%
05/13/2026	$0.07910	$0.08210	$0.06070	$0.06280	$3.72M	—	-20.61%
05/12/2026	$0.06840	$0.08620	$0.06790	$0.07900	$7.90M	—	+15.50%
05/11/2026	$0.05710	$0.07100	$0.05380	$0.06840	$4.14M	—	+19.79%
05/10/2026	$0.05070	$0.05960	$0.04960	$0.05700	$2.05M	—	+12.43%
05/09/2026	$0.05220	$0.05340	$0.05000	$0.05080	$691.56K	—	-2.68%
05/08/2026	$0.05070	$0.05390	$0.04970	$0.05230	$942.98K	—	+3.16%
05/07/2026	$0.04860	$0.05280	$0.04600	$0.05070	$2.24M	—	+4.32%
05/06/2026	$0.04240	$0.05070	$0.04200	$0.04860	$1.47M	—	+14.62%
05/05/2026	$0.04310	$0.04530	$0.04190	$0.04230	$868.59K	—	-1.86%
05/04/2026	$0.04170	$0.04490	$0.04090	$0.04300	$1.17M	—	+3.12%
05/03/2026	$0.04090	$0.04280	$0.03950	$0.04170	$609.11K	—	+1.96%
05/02/2026	$0.03910	$0.04140	$0.03840	$0.04080	$569.53K	—	+4.35%
05/01/2026	$0.03800	$0.04010	$0.03780	$0.03910	$565.37K	—	+2.89%
04/30/2026	$0.03820	$0.03880	$0.03720	$0.03790	$442.06K	—	-0.79%
04/29/2026	$0.03940	$0.04240	$0.03640	$0.03810	$901.40K	—	-3.30%
04/28/2026	$0.04030	$0.04040	$0.03850	$0.03940	$539.25K	—	-2.23%
04/27/2026	$0.04130	$0.04320	$0.03860	$0.04030	$830.96K	—	-2.42%
04/26/2026	$0.04070	$0.04180	$0.04020	$0.04120	$622.45K	—	+1.23%
04/25/2026	$0.04350	$0.04380	$0.04040	$0.04070	$449.44K	—	-6.44%
04/24/2026	$0.04250	$0.04430	$0.04190	$0.04360	$806.92K	—	+2.59%
04/23/2026	$0.04140	$0.04400	$0.04040	$0.04250	$1.11M	—	+2.66%
04/22/2026	$0.04250	$0.04610	$0.04130	$0.04140	$1.09M	—	-2.59%
04/21/2026	$0.04240	$0.04360	$0.03970	$0.04230	$919.66K	—	-0.24%
04/20/2026	$0.04030	$0.04320	$0.04030	$0.04230	$811.35K	—	+4.96%
04/19/2026	$0.04290	$0.04550	$0.04020	$0.04040	$663.15K	—	-5.83%
04/18/2026	$0.04670	$0.04980	$0.04280	$0.04290	$884.75K	—	-8.14%
04/17/2026	$0.04800	$0.05060	$0.04500	$0.04680	$1.83M	—	-2.50%
04/16/2026	$0.04330	$0.04970	$0.04240	$0.04780	$2.04M	—	+10.39%
04/15/2026	$0.04270	$0.04610	$0.04140	$0.04330	$1.64M	—	+1.41%
04/14/2026	$0.04410	$0.05000	$0.04230	$0.04250	$1.95M	—	-3.63%
04/13/2026	$0.03840	$0.04500	$0.03760	$0.04420	$1.60M	—	+15.10%
04/12/2026	$0.04350	$0.04350	$0.03740	$0.03840	$1.15M	—	-11.72%
04/11/2026	$0.04240	$0.04480	$0.03960	$0.04350	$915.20K	—	+2.59%
04/10/2026	$0.03640	$0.04360	$0.03600	$0.04240	$1.85M	—	+16.48%
04/09/2026	$0.03530	$0.03820	$0.03330	$0.03630	$629.33K	—	+2.83%
04/08/2026	$0.03460	$0.03890	$0.03430	$0.03530	$1.42M	—	+2.02%
04/07/2026	$0.03060	$0.03570	$0.03020	$0.03460	$835.32K	—	+13.07%
04/06/2026	$0.03200	$0.03300	$0.03020	$0.03060	$571.08K	—	-4.38%
04/05/2026	$0.03170	$0.03200	$0.03020	$0.03190	$416.22K	—	+0.63%
04/04/2026	$0.03460	$0.03470	$0.03150	$0.03170	$521.31K	—	-8.38%
04/03/2026	$0.03280	$0.03550	$0.03230	$0.03460	$786.60K	—	+5.49%
04/02/2026	$0.03130	$0.03290	$0.02910	$0.03270	$701.57K	—	+4.47%
04/01/2026	$0.03090	$0.03320	$0.03040	$0.03140	$471.72K	—	+1.62%
03/31/2026	$0.03050	$0.03190	$0.03010	$0.03090	$337.71K	—	+1.31%
03/30/2026	$0.03110	$0.03210	$0.03010	$0.03040	$365.35K	—	-2.25%
03/29/2026	$0.03040	$0.03170	$0.02880	$0.03120	$524.30K	—	+2.63%
03/28/2026	$0.03110	$0.03150	$0.02990	$0.03040	$522.85K	—	-2.25%
03/27/2026	$0.03240	$0.03270	$0.03060	$0.03100	$653.62K	—	-4.32%
03/26/2026	$0.03640	$0.03650	$0.03200	$0.03240	$740.62K	—	-10.99%
03/25/2026	$0.03620	$0.03780	$0.03550	$0.03640	$541.47K	—	+0.55%
03/24/2026	$0.03560	$0.03650	$0.03460	$0.03610	$471.69K	—	+1.40%
03/23/2026	$0.03490	$0.03790	$0.03420	$0.03560	$1.25M	—	+2.01%
03/22/2026	$0.03690	$0.03850	$0.03420	$0.03490	$1.02M	—	-5.42%
03/21/2026	$0.03860	$0.04040	$0.03660	$0.03700	$686.61K	—	-4.15%
03/20/2026	$0.03760	$0.03940	$0.03650	$0.03870	$937.30K	—	+2.93%
03/19/2026	$0.03890	$0.03910	$0.03610	$0.03760	$972.04K	—	-3.34%
03/18/2026	$0.04250	$0.04510	$0.03670	$0.03890	$1.40M	—	-8.47%
03/17/2026	$0.04630	$0.04720	$0.04230	$0.04250	$1.32M	—	-8.21%
03/16/2026	$0.03970	$0.04680	$0.03850	$0.04630	$2.34M	—	+16.62%
03/15/2026	$0.03620	$0.04020	$0.03530	$0.03970	$1.43M	—	+9.67%
03/14/2026	$0.03570	$0.03630	$0.03450	$0.03620	$605.09K	—	+1.40%
03/13/2026	$0.03850	$0.04280	$0.03490	$0.03570	$1.38M	—	-7.27%
03/12/2026	$0.03860	$0.03910	$0.03660	$0.03850	$1.05M	—	-0.26%
03/11/2026	$0.03910	$0.04010	$0.03720	$0.03850	$833.05K	—	-1.53%
03/10/2026	$0.03800	$0.04100	$0.03780	$0.03910	$1.37M	—	+2.89%
03/09/2026	$0.03680	$0.04000	$0.03670	$0.03800	$1.15M	—	+3.26%
03/08/2026	$0.03860	$0.03880	$0.03660	$0.03680	$822.82K	—	-4.66%
03/07/2026	$0.04130	$0.04130	$0.03790	$0.03850	$778.54K	—	-6.78%
03/06/2026	$0.04230	$0.04420	$0.04040	$0.04130	$1.83M	—	-2.36%
03/05/2026	$0.04720	$0.04840	$0.04230	$0.04240	$1.66M	—	-10.17%
03/04/2026	$0.04350	$0.04900	$0.04230	$0.04740	$3.06M	—	+8.97%
03/03/2026	$0.04080	$0.04410	$0.03950	$0.04360	$1.84M	—	+6.86%
03/02/2026	$0.04040	$0.04600	$0.03910	$0.04090	$1.71M	—	+1.24%
03/01/2026	$0.04350	$0.04660	$0.03900	$0.04050	$2.03M	—	-6.90%
02/28/2026	$0.03910	$0.04520	$0.03500	$0.04340	$3.00M	—	+11.00%
02/27/2026	$0.03990	$0.04310	$0.03740	$0.03910	$1.50M	—	-2.01%
02/26/2026	$0.04320	$0.04500	$0.03820	$0.03990	$1.40M	—	-7.64%
02/25/2026	$0.03800	$0.04650	$0.03730	$0.04330	$2.90M	—	+13.95%
02/24/2026	$0.03760	$0.03970	$0.03530	$0.03790	$1.10M	—	+0.80%
02/23/2026	$0.03790	$0.03950	$0.03390	$0.03760	$2.02M	—	-0.79%
02/22/2026	$0.03990	$0.04050	$0.03640	$0.03790	$1.16M	—	-5.01%
02/21/2026	$0.04330	$0.04440	$0.03940	$0.03980	$1.13M	—	-8.08%
02/20/2026	$0.04060	$0.04550	$0.03840	$0.04320	$2.46M	—	+6.40%
02/19/2026	$0.04120	$0.04390	$0.03680	$0.04060	$2.54M	—	-1.46%
02/18/2026	$0.04940	$0.05320	$0.04080	$0.04120	$2.71M	—	-16.60%
02/17/2026	$0.05180	$0.05620	$0.04880	$0.04940	$3.77M	—	-4.63%
02/16/2026	$0.04450	$0.05430	$0.04210	$0.05170	$4.37M	—	+16.18%
02/15/2026	$0.04290	$0.05000	$0.04060	$0.04460	$4.90M	—	+3.96%
02/14/2026	$0.03270	$0.04430	$0.03270	$0.04290	$2.91M	—	+31.19%
02/13/2026	$0.03310	$0.03460	$0.03010	$0.03270	$1.42M	—	-1.21%
02/12/2026	$0.03160	$0.03520	$0.03130	$0.03310	$1.25M	—	+4.75%
02/11/2026	$0.03100	$0.03390	$0.02890	$0.03160	$967.01K	—	+1.94%
02/10/2026	$0.03320	$0.03340	$0.03020	$0.03090	$669.19K	—	-6.93%
02/09/2026	$0.03420	$0.03490	$0.03200	$0.03320	$1.05M	—	-2.92%
02/08/2026	$0.03260	$0.03620	$0.03250	$0.03410	$1.24M	—	+4.60%
02/07/2026	$0.03530	$0.03530	$0.03210	$0.03250	$1.35M	—	-7.93%
02/06/2026	$0.03170	$0.03840	$0.02740	$0.03530	$3.57M	—	+11.36%
02/05/2026	$0.04020	$0.04040	$0.03120	$0.03150	$2.28M	—	-21.64%
02/04/2026	$0.04300	$0.04430	$0.03910	$0.04030	$1.93M	—	-6.28%
02/03/2026	$0.04530	$0.05140	$0.04180	$0.04310	$2.94M	—	-4.86%
02/02/2026	$0.04300	$0.04860	$0.04110	$0.04550	$2.26M	—	+5.81%
02/01/2026	$0.04660	$0.04920	$0.04070	$0.04300	$1.73M	—	-7.73%
01/31/2026	$0.06040	$0.06060	$0.04080	$0.04660	$3.82M	—	-22.85%
01/30/2026	$0.06070	$0.06230	$0.05660	$0.06040	$2.23M	—	-0.49%
01/29/2026	$0.06830	$0.06860	$0.05890	$0.06030	$3.04M	—	-11.71%
01/28/2026	$0.06760	$0.07290	$0.06460	$0.06900	$2.74M	—	+2.07%
01/27/2026	$0.06080	$0.06900	$0.06040	$0.06770	$2.46M	—	+11.35%
01/26/2026	$0.05770	$0.06190	$0.05770	$0.06090	$1.41M	—	+5.55%
01/25/2026	$0.06380	$0.06410	$0.05610	$0.05770	$2.89M	—	-9.56%
01/24/2026	$0.06870	$0.07090	$0.06280	$0.06380	$2.37M	—	-7.13%
01/23/2026	$0.07100	$0.07490	$0.06710	$0.06870	$2.73M	—	-3.24%
01/22/2026	$0.07470	$0.08050	$0.07050	$0.07090	$2.92M	—	-5.09%
01/21/2026	$0.06790	$0.07850	$0.06630	$0.07470	$4.44M	—	+10.01%
01/20/2026	$0.07940	$0.08150	$0.06100	$0.06780	$3.93M	—	-14.61%
01/19/2026	$0.08120	$0.08460	$0.07250	$0.07940	$2.41M	—	-2.22%
01/18/2026	$0.09100	$0.09350	$0.08100	$0.08140	$2.98M	—	-10.55%
01/17/2026	$0.1040	$0.1041	$0.09060	$0.09110	$1.82M	—	-12.40%
01/16/2026	$0.1014	$0.1054	$0.09050	$0.1038	$4.15M	—	+2.37%
01/15/2026	$0.1129	$0.1130	$0.09960	$0.1014	$3.21M	—	-10.19%
01/14/2026	$0.1168	$0.1265	$0.1127	$0.1131	$5.52M	—	-3.17%
01/13/2026	$0.1045	$0.1227	$0.1029	$0.1167	$4.94M	—	+11.67%
01/12/2026	$0.1048	$0.1178	$0.1033	$0.1046	$4.41M	—	-0.19%
01/11/2026	$0.09870	$0.1087	$0.09870	$0.1048	$2.57M	—	+6.18%
01/10/2026	$0.1132	$0.1135	$0.09690	$0.09860	$3.19M	—	-12.90%
01/09/2026	$0.1107	$0.1187	$0.1062	$0.1133	$3.32M	—	+2.35%
01/08/2026	$0.1116	$0.1182	$0.1026	$0.1108	$4.43M	—	-0.72%
01/07/2026	$0.1302	$0.1309	$0.1082	$0.1115	$4.24M	—	-14.36%
01/06/2026	$0.1145	$0.1319	$0.1120	$0.1303	$7.03M	—	+13.80%
01/05/2026	$0.1188	$0.1227	$0.1103	$0.1145	$5.24M	—	-3.62%
01/04/2026	$0.1026	$0.1234	$0.09760	$0.1188	$9.38M	—	+15.79%
01/03/2026	$0.09710	$0.1090	$0.09460	$0.1027	$10.20M	—	+5.77%
01/02/2026	$0.07440	$0.09760	$0.07350	$0.09710	$8.91M	—	+30.51%
01/01/2026	$0.06340	$0.08030	$0.06310	$0.07450	$4.82M	—	+17.51%
12/31/2025	$0.06420	$0.06570	$0.05940	$0.06340	$1.68M	—	-1.25%
12/30/2025	$0.06020	$0.06510	$0.05900	$0.06420	$1.10M	—	+6.64%
12/29/2025	$0.06600	$0.06910	$0.06010	$0.06020	$1.53M	—	-8.79%
12/28/2025	$0.06900	$0.06900	$0.06330	$0.06610	$1.00M	—	-4.20%
12/27/2025	$0.06470	$0.06930	$0.06440	$0.06890	$1.26M	—	+6.49%
12/26/2025	$0.06170	$0.06650	$0.06070	$0.06480	$1.64M	—	+5.02%
12/25/2025	$0.06290	$0.06530	$0.06030	$0.06170	$1.06M	—	-1.91%
12/24/2025	$0.05660	$0.06640	$0.05460	$0.06290	$2.41M	—	+11.13%
12/23/2025	$0.06120	$0.06140	$0.05500	$0.05660	$1.92M	—	-7.52%
12/22/2025	$0.06330	$0.06560	$0.06040	$0.06130	$1.50M	—	-3.16%
12/21/2025	$0.06730	$0.06750	$0.05950	$0.06330	$1.60M	—	-5.94%
12/20/2025	$0.06580	$0.06880	$0.06470	$0.06740	$1.37M	—	+2.43%
12/19/2025	$0.05990	$0.06860	$0.05860	$0.06580	$2.57M	—	+9.85%
12/18/2025	$0.06640	$0.07050	$0.05880	$0.05990	$3.51M	—	-9.79%
12/17/2025	$0.07740	$0.07860	$0.06490	$0.06640	$2.81M	—	-14.21%
12/16/2025	$0.07680	$0.07880	$0.07120	$0.07790	$2.58M	—	+1.43%
12/15/2025	$0.08690	$0.09100	$0.07170	$0.07690	$5.13M	—	-11.51%
12/14/2025	$0.09520	$0.09750	$0.08520	$0.08680	$2.09M	—	-8.82%
12/13/2025	$0.09360	$0.09960	$0.09140	$0.09520	$1.88M	—	+1.71%
12/12/2025	$0.1045	$0.1073	$0.09280	$0.09360	$2.45M	—	-10.43%
12/11/2025	$0.09870	$0.1049	$0.08920	$0.1046	$5.96M	—	+5.98%
12/10/2025	$0.1051	$0.1103	$0.09820	$0.09870	$3.09M	—	-6.09%
12/09/2025	$0.1024	$0.1167	$0.09740	$0.1052	$4.23M	—	+2.73%
12/08/2025	$0.09560	$0.1100	$0.09480	$0.1025	$2.99M	—	+7.22%
12/07/2025	$0.1031	$0.1074	$0.09450	$0.09570	$2.33M	—	-7.18%
12/06/2025	$0.1081	$0.1097	$0.1007	$0.1032	$1.30M	—	-4.53%
12/05/2025	$0.1153	$0.1172	$0.1039	$0.1084	$2.64M	—	-5.98%
12/04/2025	$0.1305	$0.1328	$0.1132	$0.1153	$3.21M	—	-11.65%
12/03/2025	$0.1181	$0.1343	$0.1162	$0.1305	$4.82M	—	+10.50%
12/02/2025	$0.1008	$0.1258	$0.09190	$0.1180	$6.14M	—	+17.06%
12/01/2025	$0.1065	$0.1081	$0.09430	$0.1008	$4.31M	—	-5.35%
11/30/2025	$0.1154	$0.1207	$0.1048	$0.1064	$1.89M	—	-7.80%
11/29/2025	$0.1204	$0.1220	$0.1076	$0.1154	$2.17M	—	-4.15%
11/28/2025	$0.1200	$0.1367	$0.1158	$0.1204	$5.36M	—	+0.33%
11/27/2025	$0.1240	$0.1272	$0.1141	$0.1200	$3.53M	—	-3.23%
11/26/2025	$0.1233	$0.1318	$0.1102	$0.1239	$5.92M	—	+0.49%
11/25/2025	$0.1134	$0.1265	$0.1072	$0.1235	$7.31M	—	+8.91%
11/24/2025	$0.09330	$0.1199	$0.09110	$0.1135	$8.31M	—	+21.65%
11/23/2025	$0.09360	$0.1047	$0.09090	$0.09340	$4.49M	—	-0.21%
11/22/2025	$0.09450	$0.09770	$0.08100	$0.09350	$7.44M	—	-1.06%
11/21/2025	$0.1094	$0.1126	$0.09050	$0.09440	$8.22M	—	-13.71%
11/20/2025	$0.1281	$0.1393	$0.1074	$0.1093	$8.14M	—	-14.68%
11/19/2025	$0.1246	$0.1296	$0.1085	$0.1283	$9.14M	—	+2.97%
11/18/2025	$0.1110	$0.1323	$0.1066	$0.1245	$12.29M	—	+12.16%
11/17/2025	$0.1170	$0.1236	$0.1010	$0.1108	$10.07M	—	-5.30%
11/16/2025	$0.1427	$0.1521	$0.1067	$0.1172	$7.79M	—	-17.87%
11/15/2025	$0.1446	$0.1524	$0.1362	$0.1426	$4.25M	—	-1.38%
11/14/2025	$0.1557	$0.1635	$0.1405	$0.1445	$7.13M	—	-7.19%
11/13/2025	$0.1629	$0.1767	$0.1460	$0.1555	$6.13M	—	-4.54%
11/12/2025	$0.1706	$0.1914	$0.1571	$0.1626	$4.96M	—	-4.69%
11/11/2025	$0.2111	$0.2191	$0.1690	$0.1704	$5.99M	—	-19.28%
11/10/2025	$0.2169	$0.2361	$0.1968	$0.2110	$8.29M	—	-2.72%
11/09/2025	$0.1648	$0.2208	$0.1592	$0.2186	$9.05M	—	+32.65%
11/08/2025	$0.1803	$0.1825	$0.1581	$0.1649	$2.54M	—	-8.54%
11/07/2025	$0.1451	$0.1857	$0.1430	$0.1806	$7.56M	—	+24.47%
11/06/2025	$0.1752	$0.1772	$0.1422	$0.1452	$4.90M	—	-17.12%
11/05/2025	$0.1532	$0.1900	$0.1389	$0.1753	$9.23M	—	+14.43%
11/04/2025	$0.1831	$0.1905	$0.1341	$0.1531	$11.99M	—	-16.38%
11/03/2025	$0.2233	$0.2233	$0.1786	$0.1832	$5.25M	—	-17.96%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Useless Coin (USELESS) price history

Monthly returns USELESS

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News