USUALx
USUALX
Rank #1099
$0.0416
Updated 26 days ago
Market Cap
$20.55M
24h Volume
$61.96K
Avg Volume (6m)
$51.99K
24h High/Low
$0.0437
$0.0392
$0.0392
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Decentralized Finance (DeFi)
Liquid Staking
Chains
Ethereum
0x06b964d96f5dcf7...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0416 | $0.0437 | $0.0392 | $0.0416 | $61.96K | $20.55M |
| Dec 2, 2025 | $0.0391 | $0.0426 | $0.0388 | $0.0426 | $52.09K | $19.52M |
| Dec 1, 2025 | $0.0415 | $0.0415 | $0.0380 | $0.0399 | $16.97K | $19.04M |
| Nov 30, 2025 | $0.0431 | $0.0433 | $0.0407 | $0.0419 | $3.49K | $20.52M |
| Nov 29, 2025 | $0.0439 | $0.0443 | $0.0421 | $0.0431 | $15.10K | $21.07M |
| Nov 28, 2025 | $0.0441 | $0.0456 | $0.0430 | $0.0440 | $95.94K | $21.46M |
| Nov 27, 2025 | $0.0466 | $0.0473 | $0.0442 | $0.0449 | $116.74K | $22.28M |
| Nov 26, 2025 | $0.0593 | $0.0593 | $0.0450 | $0.0466 | $235.43K | $23.31M |
| Nov 25, 2025 | $0.0491 | $0.0638 | $0.0454 | $0.0585 | $110.32K | $24.98M |
| Nov 24, 2025 | $0.0410 | $0.0524 | $0.0407 | $0.0505 | $19.47K | $21.57M |
| Nov 23, 2025 | $0.0423 | $0.0427 | $0.0407 | $0.0413 | $19.61K | $20.79M |
| Nov 22, 2025 | $0.0402 | $0.0416 | $0.0386 | $0.0416 | $51.71K | $20.00M |
| Nov 21, 2025 | $0.0449 | $0.0462 | $0.0390 | $0.0399 | $67.79K | $21.01M |
| Nov 20, 2025 | $0.0452 | $0.0486 | $0.0427 | $0.0455 | $95.51K | $22.43M |
| Nov 19, 2025 | $0.0461 | $0.0478 | $0.0419 | $0.0425 | $74.75K | $22.62M |
| Nov 18, 2025 | $0.0461 | $0.0484 | $0.0446 | $0.0473 | $67.52K | $22.92M |
| Nov 17, 2025 | $0.0469 | $0.0483 | $0.0440 | $0.0453 | $50.99K | $23.30M |
| Nov 16, 2025 | $0.0492 | $0.0497 | $0.0452 | $0.0464 | $13.06K | $23.77M |
| Nov 15, 2025 | $0.0484 | $0.0513 | $0.0479 | $0.0482 | $17.63K | $24.97M |
| Nov 14, 2025 | $0.0545 | $0.0559 | $0.0492 | $0.0504 | $66.94K | $25.48M |
| Nov 13, 2025 | $0.0494 | $0.0592 | $0.0489 | $0.0562 | $24.51K | $26.31M |
| Nov 12, 2025 | $0.0498 | $0.0530 | $0.0486 | $0.0493 | $14.32K | $24.95M |
| Nov 11, 2025 | $0.0512 | $0.0570 | $0.0490 | $0.0512 | $9.52K | $24.61M |
| Nov 10, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $33.09K | $26.36M |
| Nov 9, 2025 | $0.0479 | $0.0479 | $0.0479 | $0.0479 | $5.52K | $23.71M |
| Nov 8, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $33.30K | $26.56M |
| Nov 7, 2025 | $0.0490 | $0.0490 | $0.0490 | $0.0490 | $54.25K | $24.20M |
| Nov 6, 2025 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $146.96K | $25.39M |
| Nov 5, 2025 | $0.0448 | $0.0448 | $0.0448 | $0.0448 | $77.21K | $23.71M |
| Nov 4, 2025 | $0.0427 | $0.0427 | $0.0427 | $0.0427 | $42.32K | $21.10M |
| Nov 3, 2025 | $0.0488 | $0.0488 | $0.0488 | $0.0488 | $4.33K | $19.77M |
| Nov 2, 2025 | $0.0481 | $0.0481 | $0.0481 | $0.0481 | $6.52K | $23.74M |
| Nov 1, 2025 | $0.0444 | $0.0444 | $0.0444 | $0.0444 | $114.55K | $22.23M |
| Oct 31, 2025 | $0.0455 | $0.0455 | $0.0455 | $0.0455 | $202.86K | $22.33M |
| Oct 30, 2025 | $0.0407 | $0.0407 | $0.0407 | $0.0407 | $18.73K | $22.73M |
| Oct 29, 2025 | $0.0467 | $0.0467 | $0.0467 | $0.0467 | $87.73K | $20.56M |
| Oct 28, 2025 | $0.0495 | $0.0495 | $0.0495 | $0.0495 | $66.39K | $24.41M |
| Oct 27, 2025 | $0.0529 | $0.0529 | $0.0529 | $0.0529 | $32.94K | $26.03M |
| Oct 26, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $8.82K | $25.01M |
| Oct 25, 2025 | $0.0516 | $0.0516 | $0.0516 | $0.0516 | $65.47K | $25.29M |
| Oct 24, 2025 | $0.0494 | $0.0494 | $0.0494 | $0.0494 | $19.32K | $24.21M |
| Oct 23, 2025 | $0.0514 | $0.0514 | $0.0514 | $0.0514 | $30.29K | $23.60M |
| Oct 22, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $686.37 | $24.75M |
| Oct 21, 2025 | $0.0525 | $0.0525 | $0.0525 | $0.0525 | $75.14K | $25.71M |
| Oct 20, 2025 | $0.0495 | $0.0495 | $0.0495 | $0.0495 | $116.81K | $24.26M |
| Oct 19, 2025 | $0.0486 | $0.0486 | $0.0486 | $0.0486 | $79.64K | $23.78M |
| Oct 18, 2025 | $0.0480 | $0.0480 | $0.0480 | $0.0480 | $110.87K | $23.50M |
| Oct 17, 2025 | $0.0482 | $0.0482 | $0.0482 | $0.0482 | $29.57K | $23.57M |
| Oct 16, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $63.50K | $24.69M |
| Oct 15, 2025 | $0.0553 | $0.0553 | $0.0553 | $0.0553 | $54.04K | $25.56M |
| Oct 14, 2025 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | $59.84K | $26.77M |
| Oct 13, 2025 | $0.0522 | $0.0522 | $0.0522 | $0.0522 | $68.52K | $25.55M |
| Oct 12, 2025 | $0.0455 | $0.0455 | $0.0455 | $0.0455 | $194.85K | $22.32M |
| Oct 11, 2025 | $0.0570 | $0.0570 | $0.0570 | $0.0570 | $38.85K | $28.08M |
| Oct 10, 2025 | $0.0782 | $0.0782 | $0.0782 | $0.0782 | $27.42K | $38.35M |
| Oct 9, 2025 | $0.0754 | $0.0754 | $0.0754 | $0.0754 | $27.49K | $36.94M |
| Oct 8, 2025 | $0.0741 | $0.0741 | $0.0741 | $0.0741 | $23.29K | $38.49M |
| Oct 7, 2025 | $0.0847 | $0.0847 | $0.0847 | $0.0847 | $28.52K | $41.46M |
| Oct 6, 2025 | $0.0790 | $0.0790 | $0.0790 | $0.0790 | $22.58K | $38.73M |
| Oct 5, 2025 | $0.0768 | $0.0768 | $0.0768 | $0.0768 | $17.09K | $37.56M |
| Oct 4, 2025 | $0.0847 | $0.0847 | $0.0847 | $0.0847 | $74.66K | $41.79M |
| Oct 3, 2025 | $0.0835 | $0.0835 | $0.0835 | $0.0835 | $22.67K | $40.84M |
| Oct 2, 2025 | $0.0778 | $0.0778 | $0.0778 | $0.0778 | $28.21K | $37.97M |
| Oct 1, 2025 | $0.0734 | $0.0734 | $0.0734 | $0.0734 | $55.90K | $35.85M |
| Sep 30, 2025 | $0.0776 | $0.0776 | $0.0776 | $0.0776 | $33.69K | $37.94M |
| Sep 29, 2025 | $0.0818 | $0.0818 | $0.0818 | $0.0818 | $7.60K | $39.99M |
| Sep 28, 2025 | $0.0791 | $0.0791 | $0.0791 | $0.0791 | $98.43K | $38.64M |
| Sep 27, 2025 | $0.0779 | $0.0779 | $0.0779 | $0.0779 | $33.22K | $38.05M |
| Sep 26, 2025 | $0.0771 | $0.0771 | $0.0771 | $0.0771 | $107.79 | $38.11M |
| Sep 25, 2025 | $0.0909 | $0.0909 | $0.0909 | $0.0909 | $106.06 | $44.82M |
| Sep 24, 2025 | $0.1168 | $0.1168 | $0.1168 | $0.1168 | $649.21 | $57.61M |
| Sep 23, 2025 | $0.0966 | $0.0966 | $0.0966 | $0.0966 | $1.21K | $47.64M |
| Sep 22, 2025 | $0.0997 | $0.0997 | $0.0997 | $0.0997 | $43.30K | $49.12M |
| Sep 21, 2025 | $0.0994 | $0.0994 | $0.0994 | $0.0994 | $18.40K | $49.32M |
| Sep 20, 2025 | $0.0990 | $0.0990 | $0.0990 | $0.0990 | $49.87K | $49.12M |
| Sep 19, 2025 | $0.1067 | $0.1067 | $0.1067 | $0.1067 | $113.44K | $52.90M |
| Sep 18, 2025 | $0.1011 | $0.1011 | $0.1011 | $0.1011 | $18.71K | $50.15M |
| Sep 17, 2025 | $0.0934 | $0.0934 | $0.0934 | $0.0934 | $109.81K | $46.33M |
| Sep 16, 2025 | $0.0984 | $0.0984 | $0.0984 | $0.0984 | $38.81K | $48.92M |
| Sep 15, 2025 | $0.1003 | $0.1003 | $0.1003 | $0.1003 | $534.01 | $49.86M |
| Sep 14, 2025 | $0.1072 | $0.1072 | $0.1072 | $0.1072 | $136.96 | $53.34M |
| Sep 13, 2025 | $0.1036 | $0.1036 | $0.1036 | $0.1036 | $180.95 | $51.52M |
| Sep 12, 2025 | $0.1028 | $0.1028 | $0.1028 | $0.1028 | $344.52 | $51.19M |
| Sep 11, 2025 | $0.1023 | $0.1023 | $0.1023 | $0.1023 | $394.07 | $50.93M |
| Sep 10, 2025 | $0.0942 | $0.0942 | $0.0942 | $0.0942 | $13.00K | $46.86M |
| Sep 9, 2025 | $0.0983 | $0.0983 | $0.0983 | $0.0983 | $7.25K | $48.90M |
| Sep 8, 2025 | $0.0929 | $0.0929 | $0.0929 | $0.0929 | $496.90 | $46.17M |
| Sep 7, 2025 | $0.0891 | $0.0891 | $0.0891 | $0.0891 | $5.66K | $44.31M |
| Sep 6, 2025 | $0.0837 | $0.0837 | $0.0837 | $0.0837 | $138.74K | $41.54M |
| Sep 5, 2025 | $0.0887 | $0.0887 | $0.0887 | $0.0887 | $68.57K | $43.99M |
| Sep 4, 2025 | $0.0960 | $0.0960 | $0.0960 | $0.0960 | $40.92K | $47.53M |
| Sep 3, 2025 | $0.0932 | $0.0932 | $0.0932 | $0.0932 | $280.43K | $46.37M |
| Sep 2, 2025 | $0.0915 | $0.0915 | $0.0915 | $0.0915 | $47.81K | $45.48M |
| Sep 1, 2025 | $0.0947 | $0.0947 | $0.0947 | $0.0947 | $24.57K | $46.94M |
| Aug 31, 2025 | $0.0982 | $0.0982 | $0.0982 | $0.0982 | $41.01K | $48.60M |
| Aug 30, 2025 | $0.1003 | $0.1003 | $0.1003 | $0.1003 | $39.36K | $48.84M |
| Aug 29, 2025 | $0.1022 | $0.1022 | $0.1022 | $0.1022 | $166.94K | $50.53M |
| Aug 28, 2025 | $0.0974 | $0.0974 | $0.0974 | $0.0974 | $28.32K | $48.16M |
| Aug 27, 2025 | $0.0955 | $0.0955 | $0.0955 | $0.0955 | $119.60K | $47.19M |
| Aug 26, 2025 | $0.0971 | $0.0971 | $0.0971 | $0.0971 | $158.26K | $47.97M |
| Aug 25, 2025 | $0.1072 | $0.1072 | $0.1072 | $0.1072 | $8.72K | $53.99M |
| Aug 24, 2025 | $0.1140 | $0.1140 | $0.1140 | $0.1140 | $180.31K | $56.21M |
| Aug 23, 2025 | $0.1123 | $0.1123 | $0.1123 | $0.1123 | $124.34K | $54.65M |
| Aug 22, 2025 | $0.0958 | $0.0958 | $0.0958 | $0.0958 | $31.97K | $47.17M |
| Aug 21, 2025 | $0.0991 | $0.0991 | $0.0991 | $0.0991 | $80.52K | $48.76M |
| Aug 20, 2025 | $0.0949 | $0.0949 | $0.0949 | $0.0949 | $121.12K | $47.33M |
| Aug 19, 2025 | $0.1025 | $0.1025 | $0.1025 | $0.1025 | $20.89K | $50.70M |
| Aug 18, 2025 | $0.1046 | $0.1046 | $0.1046 | $0.1046 | $61.25K | $51.68M |
| Aug 17, 2025 | $0.1039 | $0.1039 | $0.1039 | $0.1039 | $25.77K | $51.33M |
| Aug 16, 2025 | $0.1019 | $0.1019 | $0.1019 | $0.1019 | $58.37K | $51.83M |
| Aug 15, 2025 | $0.1055 | $0.1055 | $0.1055 | $0.1055 | $38.09K | $51.92M |
| Aug 14, 2025 | $0.1220 | $0.1220 | $0.1220 | $0.1220 | $141.03K | $60.01M |
| Aug 13, 2025 | $0.1157 | $0.1157 | $0.1157 | $0.1157 | $41.03K | $56.94M |
| Aug 12, 2025 | $0.1099 | $0.1099 | $0.1099 | $0.1099 | $150.43K | $54.51M |
| Aug 11, 2025 | $0.1191 | $0.1191 | $0.1191 | $0.1191 | $44.01K | $59.03M |
| Aug 10, 2025 | $0.1201 | $0.1201 | $0.1201 | $0.1201 | $37.56K | $59.52M |
| Aug 9, 2025 | $0.1094 | $0.1094 | $0.1094 | $0.1094 | $85.69K | $54.16M |
| Aug 8, 2025 | $0.1075 | $0.1075 | $0.1075 | $0.1075 | $332.55 | $52.92M |
| Aug 7, 2025 | $0.0944 | $0.0944 | $0.0944 | $0.0944 | $859.93 | $47.01M |
| Aug 6, 2025 | $0.0973 | $0.0973 | $0.0973 | $0.0973 | $333.23 | $48.47M |
| Aug 5, 2025 | $0.1102 | $0.1102 | $0.1102 | $0.1102 | $329.20 | $54.84M |
| Aug 4, 2025 | $0.1020 | $0.1020 | $0.1020 | $0.1020 | $1.06K | $50.74M |
| Aug 3, 2025 | $0.1005 | $0.1005 | $0.1005 | $0.1005 | $94.46 | $49.96M |
| Aug 2, 2025 | $0.0910 | $0.0910 | $0.0910 | $0.0910 | $1.01K | $45.22M |
| Aug 1, 2025 | $0.1139 | $0.1139 | $0.1139 | $0.1139 | $0.00 | $56.54M |
| Jul 31, 2025 | $0.1110 | $0.1110 | $0.1110 | $0.1110 | $683.16 | $55.24M |
| Jul 30, 2025 | $0.1215 | $0.1215 | $0.1215 | $0.1215 | $530.32 | $60.42M |
| Jul 29, 2025 | $0.1219 | $0.1219 | $0.1219 | $0.1219 | $646.97 | $57.93M |
| Jul 28, 2025 | $0.1249 | $0.1249 | $0.1249 | $0.1249 | $1.34K | $59.75M |
| Jul 27, 2025 | $0.1239 | $0.1239 | $0.1239 | $0.1239 | $159.23 | $59.24M |
| Jul 26, 2025 | $0.1262 | $0.1262 | $0.1262 | $0.1262 | $91.38 | $60.32M |
| Jul 25, 2025 | $0.1181 | $0.1181 | $0.1181 | $0.1181 | $61.51K | $56.37M |
| Jul 24, 2025 | $0.1213 | $0.1213 | $0.1213 | $0.1213 | $42.56K | $57.89M |
| Jul 23, 2025 | $0.1366 | $0.1366 | $0.1366 | $0.1366 | $31.62K | $64.99M |
| Jul 22, 2025 | $0.1441 | $0.1441 | $0.1441 | $0.1441 | $357.79 | $68.73M |
| Jul 21, 2025 | $0.1401 | $0.1401 | $0.1401 | $0.1401 | $65.62K | $66.69M |
| Jul 20, 2025 | $0.1298 | $0.1298 | $0.1298 | $0.1298 | $21.82K | $60.53M |
| Jul 19, 2025 | $0.1218 | $0.1218 | $0.1218 | $0.1218 | $2.41K | $57.97M |
| Jul 18, 2025 | $0.1310 | $0.1310 | $0.1310 | $0.1310 | $57.37K | $62.45M |
| Jul 17, 2025 | $0.1365 | $0.1365 | $0.1365 | $0.1365 | $107.57K | $65.01M |
| Jul 16, 2025 | $0.1430 | $0.1430 | $0.1430 | $0.1430 | $81.96K | $68.42M |
| Jul 15, 2025 | $0.1349 | $0.1349 | $0.1349 | $0.1349 | $185.51K | $65.59M |
| Jul 14, 2025 | $0.1523 | $0.1523 | $0.1523 | $0.1523 | $186.14K | $77.73M |
| Jul 13, 2025 | $0.1126 | $0.1126 | $0.1126 | $0.1126 | $28.46K | $57.15M |
| Jul 12, 2025 | $0.1264 | $0.1264 | $0.1264 | $0.1264 | $250.40K | $64.17M |
| Jul 11, 2025 | $0.1113 | $0.1113 | $0.1113 | $0.1113 | $107.39K | $56.64M |
| Jul 10, 2025 | $0.1038 | $0.1038 | $0.1038 | $0.1038 | $190.81K | $53.41M |
| Jul 9, 2025 | $0.1033 | $0.1033 | $0.1033 | $0.1033 | $109.69K | $53.10M |
| Jul 8, 2025 | $0.1023 | $0.1023 | $0.1023 | $0.1023 | $63.79K | $52.60M |
| Jul 7, 2025 | $0.1054 | $0.1054 | $0.1054 | $0.1054 | $12.91K | $45.05M |
| Jul 6, 2025 | $0.0964 | $0.0964 | $0.0964 | $0.0964 | $20.73K | $41.12M |
| Jul 5, 2025 | $0.0970 | $0.0970 | $0.0970 | $0.0970 | $0.00 | $40.76M |
| Jul 4, 2025 | $0.1033 | $0.1033 | $0.1033 | $0.1033 | $3.08 | $43.20M |
| Jul 3, 2025 | $0.1004 | $0.1004 | $0.1004 | $0.1004 | $3.54K | $42.03M |
| Jul 2, 2025 | $0.1237 | $0.1237 | $0.1237 | $0.1237 | $1.93K | $51.76M |
| Jul 1, 2025 | $0.1018 | $0.1018 | $0.1018 | $0.1018 | $13.87 | $42.43M |
| Jun 30, 2025 | $0.1059 | $0.1059 | $0.1059 | $0.1059 | $179.05 | $44.10M |
| Jun 29, 2025 | $0.1014 | $0.1014 | $0.1014 | $0.1014 | $92.89 | $42.08M |