Useless Coinの価格履歴
$0.2082
-10.95% 24時間
2025/10/08以降のUseless Coin（USELESS）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.2082です。
史上最高値
$0.4166
2025/10/15
史上最安値
$0.03039
2026/03/31
初回記録からのリターン
-34.95%
2025/10/08
最も良かった月
+251.44%
2026年9月
最も悪かった月
-59.82%
2026年3月
読み込み中…
Useless Coinの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.06445 | $0.3458 | $0.03039 | $0.2134 | +231.13% |
| 2025 | $0.32 | $0.4166 | $0.0567 | $0.06445 | -79.86% |
Useless Coinの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.2391 | $0.2404 | $0.2134 | $0.2134 | -10.76% |
| 2026年9月 | $0.06805 | $0.3458 | $0.06805 | $0.2391 | +251.44% |
| 2026年8月 | $0.05147 | $0.06919 | $0.0337 | $0.06805 | +32.19% |
| 2026年7月 | $0.07962 | $0.09751 | $0.05147 | $0.05147 | -35.35% |
| 2026年6月 | $0.07214 | $0.09864 | $0.05709 | $0.07962 | +10.36% |
| 2026年5月 | $0.03818 | $0.08202 | $0.03788 | $0.07214 | +88.96% |
| 2026年4月 | $0.03039 | $0.04795 | $0.03039 | $0.03818 | +25.62% |
| 2026年3月 | $0.07565 | $0.1087 | $0.03039 | $0.03039 | -59.82% |
| 2026年2月 | $0.08507 | $0.08507 | $0.03098 | $0.07565 | -11.08% |
| 2026年1月 | $0.06445 | $0.1287 | $0.06358 | $0.08507 | +32.00% |
| 2025年12月 | $0.1154 | $0.1304 | $0.0567 | $0.06445 | -44.16% |
| 2025年11月 | $0.2493 | $0.2493 | $0.09336 | $0.1154 | -53.70% |
| 2025年10月 | $0.32 | $0.4166 | $0.2193 | $0.2493 | -22.09% |
Useless Coinの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/07 | $0.2249 | $0.2249 | $0.2134 | $0.2134 | -10.34% |
| 2026/10/06 | $0.2404 | $0.2404 | $0.238 | $0.238 | -0.98% |
| 2026/10/05 | $0.2403 | $0.2404 | $0.2403 | $0.2404 | +0.02% |
| 2026/10/04 | $0.2236 | $0.2403 | $0.2236 | $0.2403 | +7.49% |
| 2026/10/03 | $0.2355 | $0.2355 | $0.2236 | $0.2236 | -5.04% |
| 2026/10/02 | $0.2378 | $0.2378 | $0.2355 | $0.2355 | -0.98% |
| 2026/10/01 | $0.2391 | $0.2391 | $0.2378 | $0.2378 | -0.57% |
| 2026/09/30 | $0.237 | $0.2391 | $0.237 | $0.2391 | +0.91% |
| 2026/09/29 | $0.2856 | $0.2856 | $0.237 | $0.237 | -17.02% |
| 2026/09/28 | $0.2856 | $0.2856 | $0.2856 | $0.2856 | -0.01% |
| 2026/09/27 | $0.2955 | $0.2955 | $0.2856 | $0.2856 | -3.34% |
| 2026/09/26 | $0.2823 | $0.2955 | $0.2823 | $0.2955 | +4.69% |
| 2026/09/25 | $0.2944 | $0.2944 | $0.2823 | $0.2823 | -4.12% |
| 2026/09/24 | $0.3458 | $0.3458 | $0.2944 | $0.2944 | -14.86% |
| 2026/09/23 | $0.2798 | $0.3458 | $0.2798 | $0.3458 | +23.56% |
| 2026/09/22 | $0.2382 | $0.2798 | $0.2382 | $0.2798 | +17.46% |
| 2026/09/21 | $0.2558 | $0.2558 | $0.2382 | $0.2382 | -6.88% |
| 2026/09/20 | $0.2915 | $0.2915 | $0.2558 | $0.2558 | -12.24% |
| 2026/09/19 | $0.2641 | $0.2915 | $0.2641 | $0.2915 | +10.39% |
| 2026/09/18 | $0.2306 | $0.2641 | $0.2306 | $0.2641 | +14.53% |
| 2026/09/17 | $0.2148 | $0.2306 | $0.2148 | $0.2306 | +7.36% |
| 2026/09/16 | $0.1961 | $0.2148 | $0.1961 | $0.2148 | +9.50% |
| 2026/09/15 | $0.2136 | $0.2136 | $0.1961 | $0.1961 | -8.19% |
| 2026/09/14 | $0.2316 | $0.2316 | $0.2136 | $0.2136 | -7.75% |
| 2026/09/13 | $0.2139 | $0.2316 | $0.2139 | $0.2316 | +8.28% |
| 2026/09/12 | $0.2309 | $0.2309 | $0.2139 | $0.2139 | -7.37% |
| 2026/09/11 | $0.2248 | $0.2309 | $0.2248 | $0.2309 | +2.69% |
| 2026/09/10 | $0.2842 | $0.2842 | $0.2248 | $0.2248 | -20.89% |
| 2026/09/09 | $0.2301 | $0.2842 | $0.2301 | $0.2842 | +23.51% |
| 2026/09/08 | $0.215 | $0.2301 | $0.215 | $0.2301 | +7.02% |
Useless Coinは2025/10/15に史上最高値$0.4166を記録し、当データセットの最安値は$0.03039です。すべての値は主要取引所の日次終値に基づく米ドル建てです。