Mito
MITO
Rank #1221
$0.2563
Updated 8 days ago
Market Cap
$19.84M
24h Volume
$261.45
Avg Volume (90d)
$389.90
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 |