Useless Coin 과거 시세
$0.2331
+1.49% 24시간
2025. 10. 7.부터의 Useless Coin(USELESS) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.2331입니다.
역대 최고가
$0.4166
2025. 10. 15.
역대 최저가
$0.03039
2026. 3. 31.
첫 기록 이후 수익률
-19.54%
2025. 10. 7.
최고의 달
+251.44%
2026년 9월
최악의 달
-59.82%
2026년 3월
불러오는 중…
Useless Coin 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.06445 | $0.3458 | $0.03039 | $0.2291 | +255.45% |
| 2025 | $0.2897 | $0.4166 | $0.0567 | $0.06445 | -77.75% |
Useless Coin 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.2391 | $0.2404 | $0.2236 | $0.2291 | -4.20% |
| 2026년 9월 | $0.06805 | $0.3458 | $0.06805 | $0.2391 | +251.44% |
| 2026년 8월 | $0.05147 | $0.06919 | $0.0337 | $0.06805 | +32.19% |
| 2026년 7월 | $0.07962 | $0.09751 | $0.05147 | $0.05147 | -35.35% |
| 2026년 6월 | $0.07214 | $0.09864 | $0.05709 | $0.07962 | +10.36% |
| 2026년 5월 | $0.03818 | $0.08202 | $0.03788 | $0.07214 | +88.96% |
| 2026년 4월 | $0.03039 | $0.04795 | $0.03039 | $0.03818 | +25.62% |
| 2026년 3월 | $0.07565 | $0.1087 | $0.03039 | $0.03039 | -59.82% |
| 2026년 2월 | $0.08507 | $0.08507 | $0.03098 | $0.07565 | -11.08% |
| 2026년 1월 | $0.06445 | $0.1287 | $0.06358 | $0.08507 | +32.00% |
| 2025년 12월 | $0.1154 | $0.1304 | $0.0567 | $0.06445 | -44.16% |
| 2025년 11월 | $0.2493 | $0.2493 | $0.09336 | $0.1154 | -53.70% |
| 2025년 10월 | $0.2897 | $0.4166 | $0.2193 | $0.2493 | -13.95% |
Useless Coin 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.238 | $0.238 | $0.2291 | $0.2291 | -4.69% |
| 2026. 10. 5. | $0.2403 | $0.2404 | $0.2403 | $0.2404 | +0.02% |
| 2026. 10. 4. | $0.2236 | $0.2403 | $0.2236 | $0.2403 | +7.49% |
| 2026. 10. 3. | $0.2355 | $0.2355 | $0.2236 | $0.2236 | -5.04% |
| 2026. 10. 2. | $0.2378 | $0.2378 | $0.2355 | $0.2355 | -0.98% |
| 2026. 10. 1. | $0.2391 | $0.2391 | $0.2378 | $0.2378 | -0.57% |
| 2026. 9. 30. | $0.237 | $0.2391 | $0.237 | $0.2391 | +0.91% |
| 2026. 9. 29. | $0.2856 | $0.2856 | $0.237 | $0.237 | -17.02% |
| 2026. 9. 28. | $0.2856 | $0.2856 | $0.2856 | $0.2856 | -0.01% |
| 2026. 9. 27. | $0.2955 | $0.2955 | $0.2856 | $0.2856 | -3.34% |
| 2026. 9. 26. | $0.2823 | $0.2955 | $0.2823 | $0.2955 | +4.69% |
| 2026. 9. 25. | $0.2944 | $0.2944 | $0.2823 | $0.2823 | -4.12% |
| 2026. 9. 24. | $0.3458 | $0.3458 | $0.2944 | $0.2944 | -14.86% |
| 2026. 9. 23. | $0.2798 | $0.3458 | $0.2798 | $0.3458 | +23.56% |
| 2026. 9. 22. | $0.2382 | $0.2798 | $0.2382 | $0.2798 | +17.46% |
| 2026. 9. 21. | $0.2558 | $0.2558 | $0.2382 | $0.2382 | -6.88% |
| 2026. 9. 20. | $0.2915 | $0.2915 | $0.2558 | $0.2558 | -12.24% |
| 2026. 9. 19. | $0.2641 | $0.2915 | $0.2641 | $0.2915 | +10.39% |
| 2026. 9. 18. | $0.2306 | $0.2641 | $0.2306 | $0.2641 | +14.53% |
| 2026. 9. 17. | $0.2148 | $0.2306 | $0.2148 | $0.2306 | +7.36% |
| 2026. 9. 16. | $0.1961 | $0.2148 | $0.1961 | $0.2148 | +9.50% |
| 2026. 9. 15. | $0.2136 | $0.2136 | $0.1961 | $0.1961 | -8.19% |
| 2026. 9. 14. | $0.2316 | $0.2316 | $0.2136 | $0.2136 | -7.75% |
| 2026. 9. 13. | $0.2139 | $0.2316 | $0.2139 | $0.2316 | +8.28% |
| 2026. 9. 12. | $0.2309 | $0.2309 | $0.2139 | $0.2139 | -7.37% |
| 2026. 9. 11. | $0.2248 | $0.2309 | $0.2248 | $0.2309 | +2.69% |
| 2026. 9. 10. | $0.2842 | $0.2842 | $0.2248 | $0.2248 | -20.89% |
| 2026. 9. 9. | $0.2301 | $0.2842 | $0.2301 | $0.2842 | +23.51% |
| 2026. 9. 8. | $0.215 | $0.2301 | $0.215 | $0.2301 | +7.02% |
| 2026. 9. 7. | $0.2579 | $0.2579 | $0.215 | $0.215 | -16.62% |
Useless Coin은(는) 2025. 10. 15.에 역대 최고가 $0.4166을(를) 기록했으며, 당사 데이터의 최저가는 $0.03039입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.