| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2024 | $0.2844 | $0.9022 | |
| 2025 | $0.9431 | $0.1015 | 829.50% |
Werbung
USUAL Historische Kurse
/
Historische Daten Usual
Ethereum Foundation wirft das Ruder um: Netzwerk soll schneller und flüssiger werden
Krypto-Adoption in Deutschland beschleunigt: größte Bank will eigene Stablecoin
Pump.fun: Kritik an Gebühren und Rug-Pull-Risiken bei Einnahmenteilungsplan
Standard Chartered warnt: Bitcoin in der Bilanz kann zum Desaster führen
Ethereum (ETH) vormt een meerjarige driehoek, Solana (SOL) knippert een bearish signaal, Cardano (ADA) nog steeds in slaap
| Erster Preis | 2024 November ($0.2577) |
|---|---|
| Niedrigster Preis | 2025 Juni ($0.0962) |
| Höchstpreis | 2024 Dezember ($1.36) |
Historische Kurse für Usual
Usual Historischer Chart
Usual Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0.6827 | $1.63 | $0.2055 | $0.9022 | $327.3 M | $163.1 M | $1.1 B | 471.6 M | 72% |
| 2025 | $0.2427 | $1.07 | $0.0923 | $0.1015 | $127.8 M | $52 M | $331.5 M | 548.3 M | 108% |
Usual Jahresrenditen
Usual Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | 10.59% O:$0.28 C:$0.31 | 187.04% O:$0.31 C:$0.90 | ||||||||||
| 2025 | -57.46% O:$0.91 C:$0.39 | -39.07% O:$0.38 C:$0.23 | -48.05% O:$0.24 C:$0.12 | 3.60% O:$0.12 C:$0.13 | -19.33% O:$0.13 C:$0.10 | -100% O:$0.10 C:$0 |
USUAL OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(USUAL) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 06/07/2025 | $0.0969 | $0.1041 | $0.0965 | $0.1015 | $16.3 M | 161,547,691 | $56.2 M |
| 06/06/2025 | $0.0944 | $0.0996 | $0.0942 | $0.0969 | $14.6 M | 151,307,532 | $53.7 M |
| 06/05/2025 | $0.1019 | $0.1069 | $0.0923 | $0.0949 | $43 M | 425,348,145 | $56.4 M |
| 06/04/2025 | $0.1071 | $0.1090 | $0.1007 | $0.1019 | $19.6 M | 184,662,724 | $59.1 M |
| 06/03/2025 | $0.1072 | $0.1097 | $0.1052 | $0.1070 | $18.5 M | 171,909,577 | $60.2 M |
| 06/02/2025 | $0.1044 | $0.1076 | $0.1007 | $0.1070 | $23.8 M | 230,482,933 | $57.6 M |
| 06/01/2025 | $0.1021 | $0.1052 | $0.1008 | $0.1045 | $16 M | 155,195,310 | $57.4 M |
| 05/31/2025 | $0.0995 | $0.1032 | $0.0959 | $0.1023 | $21.1 M | 209,151,646 | $56.3 M |
| 05/30/2025 | $0.1232 | $0.1233 | $0.0995 | $0.0995 | $33.6 M | 300,110,189 | $62.6 M |
| 05/29/2025 | $0.1306 | $0.1342 | $0.1228 | $0.1230 | $18.6 M | 145,132,868 | $71.7 M |
| 05/28/2025 | $0.1307 | $0.1345 | $0.1244 | $0.1303 | $28.6 M | 220,554,057 | $72.4 M |
| 05/27/2025 | $0.1267 | $0.1331 | $0.1235 | $0.1306 | $20.5 M | 158,437,600 | $72.2 M |
| 05/26/2025 | $0.1304 | $0.1340 | $0.1252 | $0.1267 | $18.5 M | 143,026,545 | $72.4 M |
| 05/25/2025 | $0.1320 | $0.1322 | $0.1203 | $0.1307 | $20.7 M | 162,670,877 | $71 M |
| 05/24/2025 | $0.1282 | $0.1358 | $0.1277 | $0.1321 | $20.2 M | 153,191,307 | $73.7 M |
| 05/23/2025 | $0.1520 | $0.1604 | $0.1278 | $0.1282 | $47.4 M | 328,098,048 | $80.6 M |
| 05/22/2025 | $0.1295 | $0.1549 | $0.1295 | $0.1517 | $58.6 M | 415,335,135 | $78.8 M |
| 05/21/2025 | $0.1272 | $0.1335 | $0.1245 | $0.1298 | $25.6 M | 198,621,274 | $71.8 M |
| 05/20/2025 | $0.1279 | $0.1333 | $0.1222 | $0.1273 | $19.9 M | 155,619,078 | $71.2 M |
| 05/19/2025 | $0.1324 | $0.1324 | $0.1220 | $0.1280 | $17.5 M | 139,169,354 | $70.2 M |
| 05/18/2025 | $0.1229 | $0.1375 | $0.1226 | $0.1325 | $28.1 M | 216,694,462 | $72.5 M |
| 05/17/2025 | $0.1282 | $0.1282 | $0.1217 | $0.1228 | $16.2 M | 130,288,078 | $69.3 M |
| 05/16/2025 | $0.1404 | $0.1432 | $0.1269 | $0.1280 | $20.7 M | 150,235,258 | $77 M |
| 05/15/2025 | $0.1591 | $0.1623 | $0.1361 | $0.1403 | $29.4 M | 199,139,660 | $82.3 M |
| 05/14/2025 | $0.1704 | $0.1762 | $0.1579 | $0.1595 | $44.2 M | 265,127,569 | $93.2 M |
| 05/13/2025 | $0.1520 | $0.1738 | $0.1407 | $0.1710 | $39.7 M | 256,910,361 | $86.2 M |
| 05/12/2025 | $0.1603 | $0.1714 | $0.1450 | $0.1517 | $47.8 M | 301,976,082 | $88.4 M |
| 05/11/2025 | $0.1667 | $0.1667 | $0.1533 | $0.1602 | $32.7 M | 203,597,338 | $89.6 M |
| 05/10/2025 | $0.1536 | $0.1669 | $0.1472 | $0.1666 | $37 M | 242,948,024 | $85.1 M |
| 05/09/2025 | $0.1338 | $0.1550 | $0.1309 | $0.1531 | $58.2 M | 402,210,754 | $80.8 M |
| 05/08/2025 | $0.1153 | $0.1339 | $0.1146 | $0.1339 | $24 M | 193,887,781 | $69.2 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | eCash (XEC) Historische Kurse | $428,719,017 | $5,091,790 | 19.8 T | 1.46% | 1.81% | ||
 | KAITO (KAITO) Historische Kurse | $393,740,368 | $58,832,857 | 241.4 M | -2.18% | -2.21% | ||
 | Tribe (TRIBE) Historische Kurse | $209,131,686 | $142,739 | 544.5 M | -0.44% | -0.28% | ||
 | yearn.finance (YFI) Historische Kurse | $175,147,357 | $5,996,092 | 33.6 K | -0.92% | -0.76% | ||
 | Aave (AAVE) Historische Kurse | $3,801,920,273 | $139,208,182 | 15 M | -2.76% | -1.48% | ||
 | Uniswap (UNI) Historische Kurse | $3,800,013,679 | $163,092,206 | 600.5 M | -1.17% | 0.73% | ||
 | Maker (MKR) Historische Kurse | $1,578,972,728 | $61,478,392 | 892.2 K | -0.21% | 2.84% | ||
 | Ethereum Name Service (ENS) Historische Kurse | $733,830,141 | $25,159,426 | 35.2 M | -0.98% | 0.40% | ||
 | Comedian (BAN) Historische Kurse | $55,858,336 | $5,950,906 | 1000 M | -1.09% | -1.00% |