Mito
MITO
Rank #1221
$0.2563
Updated 8 days ago
Market Cap
$19.84M
24h Volume
$261.45
Avg Volume (1y)
$602.84
24h High/Low
$0.2647
$0.2554
$0.2554
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Chains
Binance Smart Chain
0xf5655c32fa9f3c4...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.2563 | $0.2647 | $0.2554 | $0.2563 | $261.45 | $19.84M |
| Nov 8, 2025 | $0.2484 | $0.2484 | $0.2484 | $0.2484 | $10.40 | $19.22M |
| Nov 7, 2025 | $0.2482 | $0.2482 | $0.2482 | $0.2482 | $20.38 | $19.21M |
| Nov 6, 2025 | $0.2482 | $0.2482 | $0.2482 | $0.2482 | $20.38 | $19.21M |
| Nov 3, 2025 | $0.2861 | $0.2861 | $0.2861 | $0.2861 | $10.50 | $22.14M |
| Nov 2, 2025 | $0.2869 | $0.2869 | $0.2869 | $0.2869 | $10.53 | $22.20M |
| Nov 1, 2025 | $0.2869 | $0.2869 | $0.2869 | $0.2869 | $10.53 | $22.20M |
| Oct 31, 2025 | $0.2900 | $0.2900 | $0.2900 | $0.2900 | $3.05 | $22.44M |
| Oct 30, 2025 | $0.2896 | $0.2896 | $0.2896 | $0.2896 | $3.04 | $22.49M |
| Oct 29, 2025 | $0.2924 | $0.2924 | $0.2924 | $0.2924 | $195.35 | $22.63M |
| Oct 28, 2025 | $0.3011 | $0.3011 | $0.3011 | $0.3011 | $143.73 | $23.30M |
| Oct 27, 2025 | $0.2984 | $0.2984 | $0.2984 | $0.2984 | $959.71 | $23.09M |
| Oct 26, 2025 | $0.2984 | $0.2984 | $0.2984 | $0.2984 | $959.71 | $23.09M |
| Oct 21, 2025 | $0.2889 | $0.2889 | $0.2889 | $0.2889 | $1.41 | $22.36M |
| Oct 20, 2025 | $0.2889 | $0.2889 | $0.2889 | $0.2889 | $1.41 | $22.36M |
| Oct 19, 2025 | $0.2960 | $0.2960 | $0.2960 | $0.2960 | $29.60 | $22.91M |
| Oct 18, 2025 | $0.2806 | $0.2806 | $0.2806 | $0.2806 | $73.32 | $21.71M |
| Oct 17, 2025 | $0.3012 | $0.3012 | $0.3012 | $0.3012 | $218.05 | $23.31M |
| Oct 16, 2025 | $0.3049 | $0.3049 | $0.3049 | $0.3049 | $139.14 | $23.59M |
| Oct 15, 2025 | $0.3200 | $0.3200 | $0.3200 | $0.3200 | $891.07 | $24.76M |
| Oct 14, 2025 | $0.3200 | $0.3200 | $0.3200 | $0.3200 | $891.07 | $24.76M |
| Oct 10, 2025 | $0.3297 | $0.3297 | $0.3297 | $0.3297 | $12.36 | $25.51M |
| Oct 9, 2025 | $0.3454 | $0.3454 | $0.3454 | $0.3454 | $118.19 | $26.73M |
| Oct 8, 2025 | $0.3447 | $0.3447 | $0.3447 | $0.3447 | $195.86 | $26.68M |
| Oct 7, 2025 | $0.3225 | $0.3225 | $0.3225 | $0.3225 | $52.31 | $24.92M |
| Oct 6, 2025 | $0.3082 | $0.3082 | $0.3082 | $0.3082 | $348.83 | $23.85M |
| Oct 5, 2025 | $0.3019 | $0.3019 | $0.3019 | $0.3019 | $631.16 | $23.36M |
| Oct 4, 2025 | $0.3139 | $0.3139 | $0.3139 | $0.3139 | $1.07K | $24.29M |
| Oct 3, 2025 | $0.2814 | $0.2814 | $0.2814 | $0.2814 | $109.62 | $21.78M |
| Oct 2, 2025 | $0.2722 | $0.2722 | $0.2722 | $0.2722 | $413.97 | $21.07M |
| Oct 1, 2025 | $0.2664 | $0.2664 | $0.2664 | $0.2664 | $623.41 | $20.61M |
| Sep 30, 2025 | $0.2664 | $0.2664 | $0.2664 | $0.2664 | $623.41 | $20.61M |
| Sep 28, 2025 | $0.2524 | $0.2524 | $0.2524 | $0.2524 | $28.66 | $19.53M |
| Sep 27, 2025 | $0.2524 | $0.2524 | $0.2524 | $0.2524 | $28.65 | $19.53M |
| Sep 26, 2025 | $0.2492 | $0.2492 | $0.2492 | $0.2492 | $1.13K | $19.29M |
| Sep 25, 2025 | $0.2701 | $0.2701 | $0.2701 | $0.2701 | $90.10 | $20.90M |
| Sep 24, 2025 | $0.2680 | $0.2680 | $0.2680 | $0.2680 | $904.02 | $20.74M |
| Sep 23, 2025 | $0.2609 | $0.2609 | $0.2609 | $0.2609 | $412.12 | $20.19M |
| Sep 22, 2025 | $0.2760 | $0.2760 | $0.2760 | $0.2760 | $3.31 | $21.36M |
| Sep 21, 2025 | $0.2788 | $0.2788 | $0.2788 | $0.2788 | $338.16 | $21.57M |
| Sep 20, 2025 | $0.2598 | $0.2598 | $0.2598 | $0.2598 | $799.05 | $20.05M |
| Sep 19, 2025 | $0.2702 | $0.2702 | $0.2702 | $0.2702 | $906.40 | $20.91M |
| Sep 18, 2025 | $0.2499 | $0.2499 | $0.2499 | $0.2499 | $307.67 | $19.34M |
| Sep 17, 2025 | $0.2511 | $0.2511 | $0.2511 | $0.2511 | $443.39 | $19.43M |
| Sep 16, 2025 | $0.2511 | $0.2511 | $0.2511 | $0.2511 | $443.39 | $19.43M |
| Sep 15, 2025 | $0.2451 | $0.2451 | $0.2451 | $0.2451 | $155.84 | $18.97M |
| Sep 14, 2025 | $0.2465 | $0.2465 | $0.2465 | $0.2465 | $2.02K | $18.98M |
| Sep 13, 2025 | $0.2465 | $0.2465 | $0.2465 | $0.2465 | $2.02K | $18.98M |
| Sep 12, 2025 | $0.2377 | $0.2377 | $0.2377 | $0.2377 | $17.78 | $18.29M |
| Sep 11, 2025 | $0.2344 | $0.2344 | $0.2344 | $0.2344 | $86.66 | $18.04M |
| Sep 10, 2025 | $0.2351 | $0.2351 | $0.2351 | $0.2351 | $919.29 | $18.10M |
| Sep 9, 2025 | $0.2292 | $0.2292 | $0.2292 | $0.2292 | $19.25 | $17.64M |
| Sep 8, 2025 | $0.2298 | $0.2298 | $0.2298 | $0.2298 | $39.10 | $17.68M |
| Sep 7, 2025 | $0.2271 | $0.2271 | $0.2271 | $0.2271 | $3.41 | $17.48M |
| Sep 6, 2025 | $0.2240 | $0.2240 | $0.2240 | $0.2240 | $1.06K | $17.24M |
| Sep 5, 2025 | $0.2240 | $0.2240 | $0.2240 | $0.2240 | $1.06K | $17.24M |
| Sep 4, 2025 | $0.2268 | $0.2268 | $0.2268 | $0.2268 | $2.02K | $17.46M |
| Sep 3, 2025 | $0.2258 | $0.2258 | $0.2258 | $0.2258 | $32.92 | $17.38M |
| Sep 2, 2025 | $0.2267 | $0.2267 | $0.2267 | $0.2267 | $136.03 | $17.46M |
| Sep 1, 2025 | $0.2351 | $0.2351 | $0.2351 | $0.2351 | $1.04K | $18.09M |
| Aug 31, 2025 | $0.2260 | $0.2260 | $0.2260 | $0.2260 | $6.67 | $17.39M |
| Aug 30, 2025 | $0.2274 | $0.2274 | $0.2274 | $0.2274 | $814.56 | $17.48M |
| Aug 29, 2025 | $0.2325 | $0.2325 | $0.2325 | $0.2325 | $55.54 | $17.91M |
| Aug 28, 2025 | $0.2325 | $0.2325 | $0.2325 | $0.2325 | $55.54 | $17.91M |
| Aug 26, 2025 | $0.2272 | $0.2272 | $0.2272 | $0.2272 | $10.17 | $17.48M |
| Aug 25, 2025 | $0.2314 | $0.2314 | $0.2314 | $0.2314 | $33.54 | $17.68M |
| Aug 24, 2025 | $0.2358 | $0.2358 | $0.2358 | $0.2358 | $673.27 | $18.15M |
| Aug 23, 2025 | $0.2409 | $0.2409 | $0.2409 | $0.2409 | $34.76 | $18.55M |
| Aug 22, 2025 | $0.2409 | $0.2409 | $0.2409 | $0.2409 | $34.76 | $18.55M |
| Aug 21, 2025 | $0.2218 | $0.2218 | $0.2218 | $0.2218 | $51.61 | $17.07M |
| Aug 20, 2025 | $0.2218 | $0.2218 | $0.2218 | $0.2218 | $51.61 | $17.07M |
| Aug 19, 2025 | $0.2285 | $0.2285 | $0.2285 | $0.2285 | $274.25 | $17.59M |
| Aug 18, 2025 | $0.2325 | $0.2325 | $0.2325 | $0.2325 | $336.56 | $17.90M |
| Aug 17, 2025 | $0.2437 | $0.2437 | $0.2437 | $0.2437 | $73.85 | $18.76M |
| Aug 16, 2025 | $0.2450 | $0.2450 | $0.2450 | $0.2450 | $1.37K | $18.85M |
| Aug 15, 2025 | $0.2228 | $0.2228 | $0.2228 | $0.2228 | $40.94 | $17.15M |
| Aug 14, 2025 | $0.2279 | $0.2279 | $0.2279 | $0.2279 | $278.96 | $17.51M |
| Aug 13, 2025 | $0.2412 | $0.2412 | $0.2412 | $0.2412 | $2.77K | $18.57M |
| Aug 12, 2025 | $0.2412 | $0.2412 | $0.2412 | $0.2412 | $2.77K | $18.57M |
| Aug 10, 2025 | $0.2123 | $0.2123 | $0.2123 | $0.2123 | $55.25 | $16.34M |
| Aug 9, 2025 | $0.2090 | $0.2090 | $0.2090 | $0.2090 | $36.85 | $16.11M |
| Aug 8, 2025 | $0.2090 | $0.2090 | $0.2090 | $0.2090 | $36.85 | $16.11M |
| Aug 7, 2025 | $0.2041 | $0.2041 | $0.2041 | $0.2041 | $4.23 | $15.71M |
| Aug 6, 2025 | $0.1981 | $0.1981 | $0.1981 | $0.1981 | $1.01 | $15.25M |
| Aug 5, 2025 | $0.1981 | $0.1981 | $0.1981 | $0.1981 | $1.01 | $15.25M |
| Aug 4, 2025 | $0.1986 | $0.1986 | $0.1986 | $0.1986 | $2.25 | $15.28M |
| Aug 3, 2025 | $0.1941 | $0.1941 | $0.1941 | $0.1941 | $79.23 | $14.90M |
| Aug 2, 2025 | $0.2018 | $0.2018 | $0.2018 | $0.2018 | $495.88 | $15.49M |
| Aug 1, 2025 | $0.2291 | $0.2291 | $0.2291 | $0.2291 | $419.35 | $17.59M |
| Jul 31, 2025 | $0.2425 | $0.2425 | $0.2425 | $0.2425 | $84.34 | $18.62M |
| Jul 30, 2025 | $0.2615 | $0.2615 | $0.2615 | $0.2615 | $255.80 | $20.07M |
| Jul 29, 2025 | $0.2787 | $0.2787 | $0.2787 | $0.2787 | $21.75 | $21.40M |
| Jul 28, 2025 | $0.2831 | $0.2831 | $0.2831 | $0.2831 | $120.30 | $21.73M |
| Jul 27, 2025 | $0.2724 | $0.2724 | $0.2724 | $0.2724 | $34.48 | $20.91M |
| Jul 26, 2025 | $0.2730 | $0.2730 | $0.2730 | $0.2730 | $28.63 | $20.96M |
| Jul 25, 2025 | $0.2784 | $0.2784 | $0.2784 | $0.2784 | $106.14 | $21.37M |
| Jul 24, 2025 | $0.2771 | $0.2771 | $0.2771 | $0.2771 | $55.42 | $21.27M |
| Jul 23, 2025 | $0.2873 | $0.2873 | $0.2873 | $0.2873 | $131.57 | $22.05M |
| Jul 22, 2025 | $0.2872 | $0.2872 | $0.2872 | $0.2872 | $139.69 | $22.05M |
| Jul 21, 2025 | $0.2849 | $0.2849 | $0.2849 | $0.2849 | $15.27 | $21.87M |
| Jul 20, 2025 | $0.2755 | $0.2755 | $0.2755 | $0.2755 | $73.11 | $21.15M |
| Jul 19, 2025 | $0.2755 | $0.2755 | $0.2755 | $0.2755 | $73.11 | $21.15M |
| Jul 18, 2025 | $0.2666 | $0.2666 | $0.2666 | $0.2666 | $2.67 | $20.47M |
| Jul 17, 2025 | $0.2679 | $0.2679 | $0.2679 | $0.2679 | $96.46 | $20.57M |
| Jul 16, 2025 | $0.2615 | $0.2615 | $0.2615 | $0.2615 | $50.57 | $20.08M |
| Jul 15, 2025 | $0.2673 | $0.2673 | $0.2673 | $0.2673 | $136.90 | $20.56M |
| Jul 14, 2025 | $0.2639 | $0.2639 | $0.2639 | $0.2639 | $5.27K | $20.24M |
| Jul 13, 2025 | $0.2824 | $0.2824 | $0.2824 | $0.2824 | $47.45 | $21.68M |
| Jul 12, 2025 | $0.2812 | $0.2812 | $0.2812 | $0.2812 | $639.71 | $21.59M |
| Jul 11, 2025 | $0.3271 | $0.3271 | $0.3271 | $0.3271 | $242.35 | $25.11M |
| Jul 10, 2025 | $0.3147 | $0.3147 | $0.3147 | $0.3147 | $63.56 | $24.15M |
| Jul 9, 2025 | $0.3074 | $0.3074 | $0.3074 | $0.3074 | $243.53 | $23.60M |
| Jul 8, 2025 | $0.3272 | $0.3272 | $0.3272 | $0.3272 | $166.47 | $25.11M |
| Jul 7, 2025 | $0.3281 | $0.3281 | $0.3281 | $0.3281 | $426.98 | $25.19M |
| Jul 6, 2025 | $0.3197 | $0.3197 | $0.3197 | $0.3197 | $199.48 | $24.54M |
| Jul 5, 2025 | $0.3316 | $0.3316 | $0.3316 | $0.3316 | $11.31 | $25.45M |
| Jul 4, 2025 | $0.3419 | $0.3419 | $0.3419 | $0.3419 | $147.11 | $26.24M |
| Jul 3, 2025 | $0.3554 | $0.3554 | $0.3554 | $0.3554 | $95.58 | $27.28M |
| Jul 2, 2025 | $0.3513 | $0.3513 | $0.3513 | $0.3513 | $11.05 | $26.97M |
| Jul 1, 2025 | $0.3577 | $0.3577 | $0.3577 | $0.3577 | $234.68 | $27.46M |
| Jun 30, 2025 | $0.3769 | $0.3769 | $0.3769 | $0.3769 | $549.44 | $28.93M |
| Jun 29, 2025 | $0.3524 | $0.3524 | $0.3524 | $0.3524 | $654.77 | $27.05M |
| Jun 28, 2025 | $0.3331 | $0.3331 | $0.3331 | $0.3331 | $4.11 | $25.57M |
| Jun 27, 2025 | $0.3358 | $0.3358 | $0.3358 | $0.3358 | $111.16 | $25.78M |
| Jun 26, 2025 | $0.3445 | $0.3445 | $0.3445 | $0.3445 | $198.93 | $26.44M |
| Jun 25, 2025 | $0.3373 | $0.3373 | $0.3373 | $0.3373 | $138.48 | $25.89M |
| Jun 24, 2025 | $0.3499 | $0.3499 | $0.3499 | $0.3499 | $485.01 | $26.86M |
| Jun 23, 2025 | $0.3365 | $0.3365 | $0.3365 | $0.3365 | $97.18 | $25.83M |
| Jun 22, 2025 | $0.3506 | $0.3506 | $0.3506 | $0.3506 | $245.44 | $26.91M |
| Jun 21, 2025 | $0.3736 | $0.3736 | $0.3736 | $0.3736 | $5.90 | $28.68M |
| Jun 20, 2025 | $0.3736 | $0.3736 | $0.3736 | $0.3736 | $5.90 | $28.68M |
| Jun 19, 2025 | $0.3727 | $0.3727 | $0.3727 | $0.3727 | $15.19 | $28.61M |
| Jun 18, 2025 | $0.3768 | $0.3768 | $0.3768 | $0.3768 | $144.45 | $28.92M |
| Jun 17, 2025 | $0.4031 | $0.4031 | $0.4031 | $0.4031 | $985.65 | $30.86M |
| Jun 16, 2025 | $0.3791 | $0.3791 | $0.3791 | $0.3791 | $1.32K | $28.92M |
| Jun 15, 2025 | $0.3849 | $0.3849 | $0.3849 | $0.3849 | $214.26 | $0.00 |
| Jun 14, 2025 | $0.3973 | $0.3973 | $0.3973 | $0.3973 | $1.21K | $0.00 |
| Jun 13, 2025 | $0.3928 | $0.3928 | $0.3928 | $0.3928 | $684.14 | $0.00 |
| Jun 12, 2025 | $0.4124 | $0.4124 | $0.4124 | $0.4124 | $384.27 | $0.00 |
| Jun 11, 2025 | $0.4121 | $0.4121 | $0.4121 | $0.4121 | $570.48 | $0.00 |
| Jun 10, 2025 | $0.4030 | $0.4030 | $0.4030 | $0.4030 | $1.00K | $0.00 |
| Jun 9, 2025 | $0.4294 | $0.4294 | $0.4294 | $0.4294 | $7.54K | $0.00 |
| Jun 8, 2025 | $0.4380 | $0.4380 | $0.4380 | $0.4380 | $3.25K | $0.00 |
| Jun 7, 2025 | $0.4135 | $0.4135 | $0.4135 | $0.4135 | $2.96K | $0.00 |
| Jun 6, 2025 | $0.4135 | $0.4135 | $0.4135 | $0.4135 | $2.96K | $0.00 |
| Jun 2, 2025 | $0.4576 | $0.4576 | $0.4576 | $0.4576 | $4.65 | $0.00 |
| Jun 1, 2025 | $0.4576 | $0.4576 | $0.4576 | $0.4576 | $4.65 | $0.00 |
| May 31, 2025 | $0.4624 | $0.4624 | $0.4624 | $0.4624 | $243.77 | $0.00 |
| May 30, 2025 | $0.4970 | $0.4970 | $0.4970 | $0.4970 | $977.96 | $0.00 |
| May 29, 2025 | $0.4844 | $0.4844 | $0.4844 | $0.4844 | $346.31 | $0.00 |
| May 28, 2025 | $0.4816 | $0.4816 | $0.4816 | $0.4816 | $96.32 | $0.00 |
| May 27, 2025 | $0.4816 | $0.4816 | $0.4816 | $0.4816 | $588.12 | $0.00 |
| May 26, 2025 | $0.4998 | $0.4998 | $0.4998 | $0.4998 | $938.43 | $0.00 |
| May 25, 2025 | $0.5549 | $0.5549 | $0.5549 | $0.5549 | $6.80 | $0.00 |
| May 24, 2025 | $0.5543 | $0.5543 | $0.5543 | $0.5543 | $218.82 | $0.00 |
| May 23, 2025 | $0.5473 | $0.5473 | $0.5473 | $0.5473 | $104.74 | $0.00 |
| May 22, 2025 | $0.6160 | $0.6160 | $0.6160 | $0.6160 | $7.16 | $0.00 |
| May 21, 2025 | $0.6003 | $0.6003 | $0.6003 | $0.6003 | $327.79 | $0.00 |
| May 20, 2025 | $0.7059 | $0.7059 | $0.7059 | $0.7059 | $3.77K | $0.00 |
| May 19, 2025 | $0.5621 | $0.5621 | $0.5621 | $0.5621 | $315.19 | $0.00 |
| May 18, 2025 | $0.5594 | $0.5594 | $0.5594 | $0.5594 | $654.73 | $0.00 |
| May 17, 2025 | $0.5637 | $0.5637 | $0.5637 | $0.5637 | $1.76K | $0.00 |
| May 16, 2025 | $0.5637 | $0.5637 | $0.5637 | $0.5637 | $1.76K | $0.00 |
| May 15, 2025 | $0.5961 | $0.5961 | $0.5961 | $0.5961 | $596.81 | $0.00 |
| May 14, 2025 | $0.5961 | $0.5961 | $0.5961 | $0.5961 | $596.81 | $0.00 |
| May 13, 2025 | $0.6012 | $0.6012 | $0.6012 | $0.6012 | $627.98 | $0.00 |
| May 12, 2025 | $0.5999 | $0.5999 | $0.5999 | $0.5999 | $688.91 | $0.00 |
| May 11, 2025 | $0.6018 | $0.6018 | $0.6018 | $0.6018 | $891.07 | $0.00 |
| May 10, 2025 | $0.6444 | $0.6444 | $0.6444 | $0.6444 | $1.43K | $0.00 |
| May 9, 2025 | $0.6071 | $0.6071 | $0.6071 | $0.6071 | $5.83K | $0.00 |
| May 8, 2025 | $0.6016 | $0.6016 | $0.6016 | $0.6016 | $2.07K | $0.00 |
| May 7, 2025 | $0.5981 | $0.5981 | $0.5981 | $0.5981 | $2.24K | $0.00 |
| May 6, 2025 | $0.5967 | $0.5967 | $0.5967 | $0.5967 | $1.72K | $0.00 |
| May 5, 2025 | $0.5913 | $0.5913 | $0.5913 | $0.5913 | $1.79K | $0.00 |
| May 4, 2025 | $0.5964 | $0.5964 | $0.5964 | $0.5964 | $78.86 | $0.00 |
| May 3, 2025 | $0.6002 | $0.6002 | $0.6002 | $0.6002 | $985.42 | $0.00 |
| May 2, 2025 | $0.5924 | $0.5924 | $0.5924 | $0.5924 | $746.38 | $0.00 |
| May 1, 2025 | $0.5955 | $0.5955 | $0.5955 | $0.5955 | $1.27K | $0.00 |
| Apr 30, 2025 | $0.5953 | $0.5953 | $0.5953 | $0.5953 | $1.72K | $0.00 |
| Apr 29, 2025 | $0.5970 | $0.5970 | $0.5970 | $0.5970 | $1.73K | $0.00 |