Useless Coin
USELESS
Rank #317
$0.1869
Updated 6 days ago
Market Cap
$187.05M
24h Volume
$44.43M
Avg Volume (1y)
$42.50M
24h High/Low
$0.2179
$0.1834
$0.1834
Price Chart
Categories & Chains
Categories
Solana Ecosystem
BNB Chain Ecosystem
Meme
Solana Meme
BONK.fun Ecosystem
Chains
Solana
Dz9mQ9NzkBcCsuGPF...
Binance Smart Chain
0xba38b3c706f7a51...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1869 | $0.2179 | $0.1834 | $0.1869 | $44.43M | $187.05M |
| Nov 10, 2025 | $0.2105 | $0.2105 | $0.2105 | $0.2105 | $70.64M | $209.57M |
| Nov 9, 2025 | $0.1649 | $0.1649 | $0.1649 | $0.1649 | $29.27M | $164.95M |
| Nov 8, 2025 | $0.1815 | $0.1815 | $0.1815 | $0.1815 | $60.06M | $181.07M |
| Nov 7, 2025 | $0.1444 | $0.1444 | $0.1444 | $0.1444 | $42.20M | $145.03M |
| Nov 6, 2025 | $0.1763 | $0.1763 | $0.1763 | $0.1763 | $67.23M | $176.29M |
| Nov 5, 2025 | $0.1541 | $0.1541 | $0.1541 | $0.1541 | $78.41M | $154.31M |
| Nov 4, 2025 | $0.1830 | $0.1830 | $0.1830 | $0.1830 | $45.11M | $182.99M |
| Nov 3, 2025 | $0.2221 | $0.2221 | $0.2221 | $0.2221 | $30.21M | $222.01M |
| Nov 2, 2025 | $0.2312 | $0.2312 | $0.2312 | $0.2312 | $28.57M | $231.33M |
| Nov 1, 2025 | $0.2332 | $0.2332 | $0.2332 | $0.2332 | $43.03M | $234.13M |
| Oct 31, 2025 | $0.2491 | $0.2491 | $0.2491 | $0.2491 | $56.79M | $248.31M |
| Oct 30, 2025 | $0.2919 | $0.2919 | $0.2919 | $0.2919 | $42.23M | $291.74M |
| Oct 29, 2025 | $0.2830 | $0.2830 | $0.2830 | $0.2830 | $37.14M | $282.95M |
| Oct 28, 2025 | $0.2882 | $0.2882 | $0.2882 | $0.2882 | $51.37M | $287.96M |
| Oct 27, 2025 | $0.3114 | $0.3114 | $0.3114 | $0.3114 | $65.31M | $311.31M |
| Oct 26, 2025 | $0.2882 | $0.2882 | $0.2882 | $0.2882 | $39.26M | $288.74M |
| Oct 25, 2025 | $0.2928 | $0.2928 | $0.2928 | $0.2928 | $57.59M | $293.17M |
| Oct 24, 2025 | $0.2905 | $0.2905 | $0.2905 | $0.2905 | $67.66M | $289.72M |
| Oct 23, 2025 | $0.2777 | $0.2777 | $0.2777 | $0.2777 | $82.81M | $277.73M |
| Oct 22, 2025 | $0.3120 | $0.3120 | $0.3120 | $0.3120 | $106.03M | $311.94M |
| Oct 21, 2025 | $0.3438 | $0.3438 | $0.3438 | $0.3438 | $83.60M | $344.67M |
| Oct 20, 2025 | $0.2955 | $0.2955 | $0.2955 | $0.2955 | $77.44M | $295.77M |
| Oct 19, 2025 | $0.3096 | $0.3096 | $0.3096 | $0.3096 | $60.22M | $309.58M |
| Oct 18, 2025 | $0.3111 | $0.3111 | $0.3111 | $0.3111 | $150.30M | $311.10M |
| Oct 17, 2025 | $0.3167 | $0.3167 | $0.3167 | $0.3167 | $93.66M | $317.80M |
| Oct 16, 2025 | $0.3598 | $0.3598 | $0.3598 | $0.3598 | $82.47M | $360.33M |
| Oct 15, 2025 | $0.4158 | $0.4158 | $0.4158 | $0.4158 | $168.00M | $415.21M |
| Oct 14, 2025 | $0.4081 | $0.4081 | $0.4081 | $0.4081 | $132.63M | $408.46M |
| Oct 13, 2025 | $0.3274 | $0.3274 | $0.3274 | $0.3274 | $120.32M | $325.83M |
| Oct 12, 2025 | $0.2199 | $0.2199 | $0.2199 | $0.2199 | $102.70M | $221.23M |
| Oct 11, 2025 | $0.2744 | $0.2744 | $0.2744 | $0.2744 | $160.29M | $274.31M |
| Oct 10, 2025 | $0.3671 | $0.3671 | $0.3671 | $0.3671 | $101.91M | $366.31M |
| Oct 9, 2025 | $0.3494 | $0.3494 | $0.3494 | $0.3494 | $107.60M | $349.42M |
| Oct 8, 2025 | $0.3198 | $0.3198 | $0.3198 | $0.3198 | $107.62M | $320.18M |
| Oct 7, 2025 | $0.2860 | $0.2860 | $0.2860 | $0.2860 | $71.62M | $286.53M |
| Oct 6, 2025 | $0.2202 | $0.2202 | $0.2202 | $0.2202 | $39.74M | $220.34M |
| Oct 5, 2025 | $0.2355 | $0.2355 | $0.2355 | $0.2355 | $33.86M | $236.13M |
| Oct 4, 2025 | $0.2357 | $0.2357 | $0.2357 | $0.2357 | $55.42M | $236.82M |
| Oct 3, 2025 | $0.2314 | $0.2314 | $0.2314 | $0.2314 | $59.47M | $229.80M |
| Oct 2, 2025 | $0.1825 | $0.1825 | $0.1825 | $0.1825 | $29.60M | $182.33M |
| Oct 1, 2025 | $0.1737 | $0.1737 | $0.1737 | $0.1737 | $35.13M | $173.46M |
| Sep 30, 2025 | $0.1699 | $0.1699 | $0.1699 | $0.1699 | $37.90M | $169.65M |
| Sep 29, 2025 | $0.1606 | $0.1606 | $0.1606 | $0.1606 | $21.50M | $160.61M |
| Sep 28, 2025 | $0.1533 | $0.1533 | $0.1533 | $0.1533 | $22.32M | $153.31M |
| Sep 27, 2025 | $0.1581 | $0.1581 | $0.1581 | $0.1581 | $25.26M | $157.67M |
| Sep 26, 2025 | $0.1432 | $0.1432 | $0.1432 | $0.1432 | $32.34M | $143.25M |
| Sep 25, 2025 | $0.1637 | $0.1637 | $0.1637 | $0.1637 | $43.72M | $163.48M |
| Sep 24, 2025 | $0.1444 | $0.1444 | $0.1444 | $0.1444 | $28.14M | $144.63M |
| Sep 23, 2025 | $0.1576 | $0.1576 | $0.1576 | $0.1576 | $44.76M | $157.59M |
| Sep 22, 2025 | $0.1814 | $0.1814 | $0.1814 | $0.1814 | $28.74M | $182.23M |
| Sep 21, 2025 | $0.1886 | $0.1886 | $0.1886 | $0.1886 | $40.77M | $188.36M |
| Sep 20, 2025 | $0.2082 | $0.2082 | $0.2082 | $0.2082 | $39.24M | $207.88M |
| Sep 19, 2025 | $0.2522 | $0.2522 | $0.2522 | $0.2522 | $45.35M | $252.73M |
| Sep 18, 2025 | $0.2309 | $0.2309 | $0.2309 | $0.2309 | $34.78M | $231.30M |
| Sep 17, 2025 | $0.2277 | $0.2277 | $0.2277 | $0.2277 | $30.37M | $228.10M |
| Sep 16, 2025 | $0.2358 | $0.2358 | $0.2358 | $0.2358 | $42.50M | $235.78M |
| Sep 15, 2025 | $0.2588 | $0.2588 | $0.2588 | $0.2588 | $31.10M | $258.19M |
| Sep 14, 2025 | $0.2886 | $0.2886 | $0.2886 | $0.2886 | $45.10M | $288.54M |
| Sep 13, 2025 | $0.2594 | $0.2594 | $0.2594 | $0.2594 | $35.09M | $260.96M |
| Sep 12, 2025 | $0.2680 | $0.2680 | $0.2680 | $0.2680 | $48.51M | $267.49M |
| Sep 11, 2025 | $0.2437 | $0.2437 | $0.2437 | $0.2437 | $50.52M | $244.74M |
| Sep 10, 2025 | $0.2098 | $0.2098 | $0.2098 | $0.2098 | $31.90M | $210.36M |
| Sep 9, 2025 | $0.2247 | $0.2247 | $0.2247 | $0.2247 | $34.41M | $223.66M |
| Sep 8, 2025 | $0.2249 | $0.2249 | $0.2249 | $0.2249 | $22.17M | $225.15M |
| Sep 7, 2025 | $0.2074 | $0.2074 | $0.2074 | $0.2074 | $30.27M | $207.77M |
| Sep 6, 2025 | $0.1860 | $0.1860 | $0.1860 | $0.1860 | $29.44M | $185.96M |
| Sep 5, 2025 | $0.1564 | $0.1564 | $0.1564 | $0.1564 | $19.85M | $156.62M |
| Sep 4, 2025 | $0.1625 | $0.1625 | $0.1625 | $0.1625 | $14.96M | $162.56M |
| Sep 3, 2025 | $0.1764 | $0.1764 | $0.1764 | $0.1764 | $17.70M | $176.36M |
| Sep 2, 2025 | $0.1690 | $0.1690 | $0.1690 | $0.1690 | $27.12M | $169.85M |
| Sep 1, 2025 | $0.1995 | $0.1995 | $0.1995 | $0.1995 | $9.81M | $199.37M |
| Aug 31, 2025 | $0.2131 | $0.2131 | $0.2131 | $0.2131 | $11.41M | $213.24M |
| Aug 30, 2025 | $0.2234 | $0.2234 | $0.2234 | $0.2234 | $26.83M | $223.99M |
| Aug 29, 2025 | $0.2195 | $0.2195 | $0.2195 | $0.2195 | $27.54M | $222.77M |
| Aug 28, 2025 | $0.2162 | $0.2162 | $0.2162 | $0.2162 | $25.39M | $216.40M |
| Aug 27, 2025 | $0.2324 | $0.2324 | $0.2324 | $0.2324 | $19.15M | $232.47M |
| Aug 26, 2025 | $0.2202 | $0.2202 | $0.2202 | $0.2202 | $35.57M | $220.23M |
| Aug 25, 2025 | $0.2640 | $0.2640 | $0.2640 | $0.2640 | $37.53M | $264.23M |
| Aug 24, 2025 | $0.2790 | $0.2790 | $0.2790 | $0.2790 | $37.63M | $279.89M |
| Aug 23, 2025 | $0.2825 | $0.2825 | $0.2825 | $0.2825 | $71.57M | $280.97M |
| Aug 22, 2025 | $0.2149 | $0.2149 | $0.2149 | $0.2149 | $50.46M | $214.92M |
| Aug 21, 2025 | $0.2747 | $0.2747 | $0.2747 | $0.2747 | $53.93M | $274.79M |
| Aug 20, 2025 | $0.2696 | $0.2696 | $0.2696 | $0.2696 | $70.57M | $269.28M |
| Aug 19, 2025 | $0.2764 | $0.2764 | $0.2764 | $0.2764 | $60.26M | $276.24M |
| Aug 18, 2025 | $0.3279 | $0.3279 | $0.3279 | $0.3279 | $63.78M | $328.20M |
| Aug 17, 2025 | $0.3589 | $0.3589 | $0.3589 | $0.3589 | $110.44M | $359.14M |
| Aug 16, 2025 | $0.2957 | $0.2957 | $0.2957 | $0.2957 | $129.68M | $295.33M |
| Aug 15, 2025 | $0.2517 | $0.2517 | $0.2517 | $0.2517 | $123.44M | $251.79M |
| Aug 14, 2025 | $0.2905 | $0.2905 | $0.2905 | $0.2905 | $197.38M | $289.02M |
| Aug 13, 2025 | $0.1931 | $0.1931 | $0.1931 | $0.1931 | $55.95M | $192.71M |
| Aug 12, 2025 | $0.1949 | $0.1949 | $0.1949 | $0.1949 | $53.33M | $195.82M |
| Aug 11, 2025 | $0.2618 | $0.2618 | $0.2618 | $0.2618 | $46.28M | $261.67M |
| Aug 10, 2025 | $0.2395 | $0.2395 | $0.2395 | $0.2395 | $58.94M | $239.52M |
| Aug 9, 2025 | $0.1912 | $0.1912 | $0.1912 | $0.1912 | $44.58M | $190.77M |
| Aug 8, 2025 | $0.2083 | $0.2083 | $0.2083 | $0.2083 | $50.98M | $208.22M |
| Aug 7, 2025 | $0.1962 | $0.1962 | $0.1962 | $0.1962 | $44.32M | $196.26M |
| Aug 6, 2025 | $0.1978 | $0.1978 | $0.1978 | $0.1978 | $45.06M | $198.45M |
| Aug 5, 2025 | $0.2708 | $0.2708 | $0.2708 | $0.2708 | $27.19M | $270.80M |
| Aug 4, 2025 | $0.2462 | $0.2462 | $0.2462 | $0.2462 | $17.82M | $246.14M |
| Aug 3, 2025 | $0.2346 | $0.2346 | $0.2346 | $0.2346 | $22.19M | $234.98M |
| Aug 2, 2025 | $0.2500 | $0.2500 | $0.2500 | $0.2500 | $41.93M | $249.80M |
| Aug 1, 2025 | $0.2414 | $0.2414 | $0.2414 | $0.2414 | $33.98M | $241.56M |
| Jul 31, 2025 | $0.3297 | $0.3297 | $0.3297 | $0.3297 | $34.78M | $330.59M |
| Jul 30, 2025 | $0.2925 | $0.2925 | $0.2925 | $0.2925 | $62.04M | $291.88M |
| Jul 29, 2025 | $0.3417 | $0.3417 | $0.3417 | $0.3417 | $48.71M | $341.87M |
| Jul 28, 2025 | $0.3659 | $0.3659 | $0.3659 | $0.3659 | $27.79M | $365.05M |
| Jul 27, 2025 | $0.3888 | $0.3888 | $0.3888 | $0.3888 | $41.56M | $387.94M |
| Jul 26, 2025 | $0.3705 | $0.3705 | $0.3705 | $0.3705 | $45.30M | $371.84M |
| Jul 25, 2025 | $0.2987 | $0.2987 | $0.2987 | $0.2987 | $38.68M | $298.51M |
| Jul 24, 2025 | $0.3228 | $0.3228 | $0.3228 | $0.3228 | $38.33M | $323.50M |
| Jul 23, 2025 | $0.3353 | $0.3353 | $0.3353 | $0.3353 | $44.80M | $335.34M |
| Jul 22, 2025 | $0.2770 | $0.2770 | $0.2770 | $0.2770 | $40.89M | $277.50M |
| Jul 21, 2025 | $0.2550 | $0.2550 | $0.2550 | $0.2550 | $29.12M | $255.40M |
| Jul 20, 2025 | $0.2769 | $0.2769 | $0.2769 | $0.2769 | $19.94M | $276.90M |
| Jul 19, 2025 | $0.2875 | $0.2875 | $0.2875 | $0.2875 | $56.46M | $287.62M |
| Jul 18, 2025 | $0.3003 | $0.3003 | $0.3003 | $0.3003 | $51.74M | $300.49M |
| Jul 17, 2025 | $0.3614 | $0.3614 | $0.3614 | $0.3614 | $51.83M | $362.08M |
| Jul 16, 2025 | $0.3531 | $0.3531 | $0.3531 | $0.3531 | $53.37M | $354.79M |
| Jul 15, 2025 | $0.3551 | $0.3551 | $0.3551 | $0.3551 | $55.65M | $355.01M |
| Jul 14, 2025 | $0.2972 | $0.2972 | $0.2972 | $0.2972 | $38.18M | $297.30M |
| Jul 13, 2025 | $0.2849 | $0.2849 | $0.2849 | $0.2849 | $51.15M | $283.67M |
| Jul 12, 2025 | $0.2508 | $0.2508 | $0.2508 | $0.2508 | $64.04M | $250.84M |
| Jul 11, 2025 | $0.2902 | $0.2902 | $0.2902 | $0.2902 | $54.39M | $287.47M |
| Jul 10, 2025 | $0.3106 | $0.3106 | $0.3106 | $0.3106 | $58.97M | $310.04M |
| Jul 9, 2025 | $0.2256 | $0.2256 | $0.2256 | $0.2256 | $32.64M | $226.65M |
| Jul 8, 2025 | $0.2658 | $0.2658 | $0.2658 | $0.2658 | $35.49M | $266.02M |
| Jul 7, 2025 | $0.2927 | $0.2927 | $0.2927 | $0.2927 | $28.75M | $292.70M |
| Jul 6, 2025 | $0.2817 | $0.2817 | $0.2817 | $0.2817 | $24.70M | $282.20M |
| Jul 5, 2025 | $0.2605 | $0.2605 | $0.2605 | $0.2605 | $24.34M | $260.85M |
| Jul 4, 2025 | $0.2502 | $0.2502 | $0.2502 | $0.2502 | $26.10M | $250.71M |
| Jul 3, 2025 | $0.2572 | $0.2572 | $0.2572 | $0.2572 | $34.76M | $256.68M |
| Jul 2, 2025 | $0.2207 | $0.2207 | $0.2207 | $0.2207 | $31.47M | $220.90M |
| Jul 1, 2025 | $0.1993 | $0.1993 | $0.1993 | $0.1993 | $35.43M | $199.10M |
| Jun 30, 2025 | $0.1833 | $0.1833 | $0.1833 | $0.1833 | $16.43M | $183.18M |
| Jun 29, 2025 | $0.1597 | $0.1597 | $0.1597 | $0.1597 | $17.55M | $160.14M |
| Jun 28, 2025 | $0.1357 | $0.1357 | $0.1357 | $0.1357 | $10.97M | $135.72M |
| Jun 27, 2025 | $0.1352 | $0.1352 | $0.1352 | $0.1352 | $18.43M | $136.69M |
| Jun 26, 2025 | $0.1214 | $0.1214 | $0.1214 | $0.1214 | $19.90M | $121.37M |
| Jun 25, 2025 | $0.1273 | $0.1273 | $0.1273 | $0.1273 | $18.84M | $127.14M |
| Jun 24, 2025 | $0.1324 | $0.1324 | $0.1324 | $0.1324 | $38.70M | $133.35M |
| Jun 23, 2025 | $0.1011 | $0.1011 | $0.1011 | $0.1011 | $30.81M | $101.10M |
| Jun 22, 2025 | $0.0900 | $0.0900 | $0.0900 | $0.0900 | $21.13M | $88.44M |
| Jun 21, 2025 | $0.0916 | $0.0916 | $0.0916 | $0.0916 | $26.05M | $91.51M |
| Jun 20, 2025 | $0.0860 | $0.0860 | $0.0860 | $0.0860 | $15.93M | $85.85M |
| Jun 19, 2025 | $0.0955 | $0.0955 | $0.0955 | $0.0955 | $19.94M | $95.51M |
| Jun 18, 2025 | $0.0894 | $0.0894 | $0.0894 | $0.0894 | $25.16M | $89.65M |
| Jun 17, 2025 | $0.0794 | $0.0794 | $0.0794 | $0.0794 | $17.82M | $80.77M |
| Jun 16, 2025 | $0.0792 | $0.0792 | $0.0792 | $0.0792 | $21.16M | $79.19M |
| Jun 15, 2025 | $0.0671 | $0.0671 | $0.0671 | $0.0671 | $16.09M | $67.43M |
| Jun 14, 2025 | $0.0663 | $0.0663 | $0.0663 | $0.0663 | $26.35M | $66.57M |
| Jun 13, 2025 | $0.0415 | $0.0415 | $0.0415 | $0.0415 | $10.70M | $41.53M |
| Jun 12, 2025 | $0.0451 | $0.0451 | $0.0451 | $0.0451 | $12.90M | $44.98M |
| Jun 11, 2025 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | $16.30M | $39.01M |
| Jun 10, 2025 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | $12.40M | $31.80M |
| Jun 9, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $2.93M | $13.09M |
| Jun 8, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $4.25M | $13.84M |
| Jun 7, 2025 | $0.00853973 | $0.00853973 | $0.00853973 | $0.00853973 | $4.95M | $8.53M |
| Jun 6, 2025 | $0.00780901 | $0.00780901 | $0.00780901 | $0.00780901 | $6.79M | $7.79M |
| Jun 5, 2025 | $0.00659975 | $0.00659975 | $0.00659975 | $0.00659975 | $4.89M | $6.59M |
| Jun 4, 2025 | $0.00804810 | $0.00804810 | $0.00804810 | $0.00804810 | $5.49M | $8.11M |
| Jun 3, 2025 | $0.00937589 | $0.00937589 | $0.00937589 | $0.00937589 | $5.95M | $9.37M |
| Jun 2, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $4.40M | $11.69M |
| Jun 1, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $5.73M | $11.26M |
| May 31, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $8.80M | $10.90M |
| May 30, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $9.50M | $13.27M |
| May 29, 2025 | $0.0144 | $0.0144 | $0.0144 | $0.0144 | $6.62M | $14.40M |
| May 28, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $7.45M | $17.66M |
| May 27, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $6.15M | $16.69M |
| May 26, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $8.16M | $19.71M |
| May 25, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $7.25M | $20.74M |
| May 24, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $20.79M | $19.31M |
| May 23, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $18.27M | $15.83M |
| May 22, 2025 | $0.0169 | $0.0169 | $0.0169 | $0.0169 | $16.91M | $16.99M |
| May 21, 2025 | $0.0170 | $0.0170 | $0.0170 | $0.0170 | $12.37M | $17.10M |
| May 20, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $11.95M | $17.23M |
| May 19, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $18.23M | $24.67M |
| May 18, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $22.86M | $28.52M |
| May 17, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $28.15M | $33.85M |
| May 16, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $23.18M | $34.15M |
| May 15, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $39.42M | $25.37M |
| May 14, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $54.92M | $17.37M |
| May 13, 2025 | $0.0234 | $0.0234 | $0.0234 | $0.0234 | $52.41M | $23.45M |
| May 12, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $34.55M | $14.06M |
| May 11, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $34.55M | $14.06M |