Mind Network
FHE
Rank #1843
$0.0346
Updated 9 days ago
Market Cap
$8.65M
24h Volume
$4.67M
Avg Volume (90d)
$12.06M
24h High/Low
$0.0375
$0.0341
$0.0341
Price Chart
Categories & Chains
Categories
Smart Contract Platform
BNB Chain Ecosystem
Layer 2 (L2)
Artificial Intelligence (AI)
Binance Wallet IDO
Chains
Ethereum
0xd55c9fb62e176a8...
Binance Smart Chain
0xd55c9fb62e176a8...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0346 | $0.0375 | $0.0341 | $0.0346 | $4.67M | $8.65M |
| Nov 10, 2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $2.70M | $8.32M |
| Nov 9, 2025 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | $4.08M | $8.49M |
| Nov 8, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $6.39M | $8.93M |
| Nov 7, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $5.80M | $8.21M |
| Nov 6, 2025 | $0.0366 | $0.0366 | $0.0366 | $0.0366 | $7.79M | $9.11M |
| Nov 5, 2025 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | $12.28M | $9.28M |
| Nov 4, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $5.99M | $7.81M |
| Nov 3, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $3.30M | $8.67M |
| Nov 2, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $2.78M | $8.78M |
| Nov 1, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $4.43M | $8.62M |
| Oct 31, 2025 | $0.0335 | $0.0335 | $0.0335 | $0.0335 | $5.98M | $8.34M |
| Oct 30, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $4.67M | $9.32M |
| Oct 29, 2025 | $0.0398 | $0.0398 | $0.0398 | $0.0398 | $4.76M | $9.90M |
| Oct 28, 2025 | $0.0419 | $0.0419 | $0.0419 | $0.0419 | $5.50M | $10.49M |
| Oct 27, 2025 | $0.0434 | $0.0434 | $0.0434 | $0.0434 | $4.78M | $10.85M |
| Oct 26, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $4.67M | $10.36M |
| Oct 25, 2025 | $0.0385 | $0.0385 | $0.0385 | $0.0385 | $5.82M | $9.59M |
| Oct 24, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $5.85M | $9.08M |
| Oct 23, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $8.34M | $9.14M |
| Oct 22, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $10.17M | $8.64M |
| Oct 21, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $8.39M | $8.86M |
| Oct 20, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $7.64M | $8.63M |
| Oct 19, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $27.08M | $9.47M |
| Oct 18, 2025 | $0.0509 | $0.0509 | $0.0509 | $0.0509 | $16.79M | $12.64M |
| Oct 17, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $11.13M | $8.21M |
| Oct 16, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $8.95M | $8.44M |
| Oct 15, 2025 | $0.0324 | $0.0324 | $0.0324 | $0.0324 | $10.10M | $8.09M |
| Oct 14, 2025 | $0.0332 | $0.0332 | $0.0332 | $0.0332 | $11.22M | $8.24M |
| Oct 13, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $7.62M | $8.62M |
| Oct 12, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $12.55M | $7.65M |
| Oct 11, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $19.63M | $6.89M |
| Oct 10, 2025 | $0.0467 | $0.0467 | $0.0467 | $0.0467 | $9.03M | $11.62M |
| Oct 9, 2025 | $0.0493 | $0.0493 | $0.0493 | $0.0493 | $7.67M | $12.28M |
| Oct 8, 2025 | $0.0481 | $0.0481 | $0.0481 | $0.0481 | $9.49M | $11.99M |
| Oct 7, 2025 | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $10.33M | $13.17M |
| Oct 6, 2025 | $0.0487 | $0.0487 | $0.0487 | $0.0487 | $6.78M | $12.12M |
| Oct 5, 2025 | $0.0479 | $0.0479 | $0.0479 | $0.0479 | $4.40M | $11.93M |
| Oct 4, 2025 | $0.0507 | $0.0507 | $0.0507 | $0.0507 | $8.09M | $12.61M |
| Oct 3, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $6.95M | $12.44M |
| Oct 2, 2025 | $0.0481 | $0.0481 | $0.0481 | $0.0481 | $6.28M | $11.98M |
| Oct 1, 2025 | $0.0467 | $0.0467 | $0.0467 | $0.0467 | $7.30M | $11.64M |
| Sep 30, 2025 | $0.0487 | $0.0487 | $0.0487 | $0.0487 | $9.94M | $12.16M |
| Sep 29, 2025 | $0.0486 | $0.0486 | $0.0486 | $0.0486 | $3.83M | $12.11M |
| Sep 28, 2025 | $0.0479 | $0.0479 | $0.0479 | $0.0479 | $3.89M | $11.90M |
| Sep 27, 2025 | $0.0484 | $0.0484 | $0.0484 | $0.0484 | $6.98M | $12.08M |
| Sep 26, 2025 | $0.0471 | $0.0471 | $0.0471 | $0.0471 | $9.50M | $11.74M |
| Sep 25, 2025 | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $8.02M | $13.20M |
| Sep 24, 2025 | $0.0507 | $0.0507 | $0.0507 | $0.0507 | $7.68M | $12.61M |
| Sep 23, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $9.70M | $12.43M |
| Sep 22, 2025 | $0.0611 | $0.0611 | $0.0611 | $0.0611 | $6.11M | $15.22M |
| Sep 21, 2025 | $0.0613 | $0.0613 | $0.0613 | $0.0613 | $8.01M | $15.25M |
| Sep 20, 2025 | $0.0593 | $0.0593 | $0.0593 | $0.0593 | $9.37M | $14.77M |
| Sep 19, 2025 | $0.0620 | $0.0620 | $0.0620 | $0.0620 | $7.71M | $15.39M |
| Sep 18, 2025 | $0.0613 | $0.0613 | $0.0613 | $0.0613 | $8.45M | $15.28M |
| Sep 17, 2025 | $0.0594 | $0.0594 | $0.0594 | $0.0594 | $6.80M | $14.81M |
| Sep 16, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $7.57M | $14.21M |
| Sep 15, 2025 | $0.0614 | $0.0614 | $0.0614 | $0.0614 | $7.22M | $15.29M |
| Sep 14, 2025 | $0.0698 | $0.0698 | $0.0698 | $0.0698 | $13.72M | $17.33M |
| Sep 13, 2025 | $0.0595 | $0.0595 | $0.0595 | $0.0595 | $7.29M | $14.82M |
| Sep 12, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $8.67M | $14.06M |
| Sep 11, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $7.60M | $14.28M |
| Sep 10, 2025 | $0.0544 | $0.0544 | $0.0544 | $0.0544 | $7.21M | $13.58M |
| Sep 9, 2025 | $0.0594 | $0.0594 | $0.0594 | $0.0594 | $10.84M | $14.74M |
| Sep 8, 2025 | $0.0538 | $0.0538 | $0.0538 | $0.0538 | $5.43M | $13.39M |
| Sep 7, 2025 | $0.0522 | $0.0522 | $0.0522 | $0.0522 | $3.73M | $13.00M |
| Sep 6, 2025 | $0.0548 | $0.0548 | $0.0548 | $0.0548 | $8.76M | $13.63M |
| Sep 5, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $8.07M | $14.03M |
| Sep 4, 2025 | $0.0521 | $0.0521 | $0.0521 | $0.0521 | $5.57M | $12.98M |
| Sep 3, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $6.67M | $12.71M |
| Sep 2, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $7.40M | $12.53M |
| Sep 1, 2025 | $0.0539 | $0.0539 | $0.0539 | $0.0539 | $6.56M | $13.45M |
| Aug 31, 2025 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | $8.04M | $13.59M |
| Aug 30, 2025 | $0.0532 | $0.0532 | $0.0532 | $0.0532 | $10.73M | $13.25M |
| Aug 29, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $7.42M | $14.11M |
| Aug 28, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $17.05M | $13.16M |
| Aug 27, 2025 | $0.0554 | $0.0554 | $0.0554 | $0.0554 | $22.16M | $13.79M |
| Aug 26, 2025 | $0.0592 | $0.0592 | $0.0592 | $0.0592 | $44.47M | $14.68M |
| Aug 25, 2025 | $0.0613 | $0.0613 | $0.0613 | $0.0613 | $73.81M | $15.21M |
| Aug 24, 2025 | $0.0759 | $0.0759 | $0.0759 | $0.0759 | $183.98M | $19.00M |
| Aug 23, 2025 | $0.0905 | $0.0905 | $0.0905 | $0.0905 | $36.23M | $22.49M |
| Aug 22, 2025 | $0.0473 | $0.0473 | $0.0473 | $0.0473 | $18.68M | $11.77M |