MUTE SWAP by Virtuals
MUTE
Rank #1919
$0.0182
Updated 9 days ago
Market Cap
$7.60M
24h Volume
$613.33K
Avg Volume (90d)
$186.48K
24h High/Low
$0.0222
$0.0175
$0.0175
Price Chart
Categories & Chains
Categories
Base Ecosystem
Decentralized Finance (DeFi)
Privacy
Artificial Intelligence (AI)
Dex Aggregator
Virtuals Protocol Ecosystem
AI Applications
Chains
Base
0xa023316fa5c85da...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0182 | $0.0222 | $0.0175 | $0.0182 | $613.33K | $7.60M |
| Nov 10, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $527.18K | $9.03M |
| Nov 9, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $223.45K | $6.15M |
| Nov 8, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $886.22K | $7.02M |
| Nov 7, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $409.44K | $4.85M |
| Nov 6, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $435.28K | $5.26M |
| Nov 5, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $586.47K | $5.04M |
| Nov 4, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $450.18K | $5.65M |
| Nov 3, 2025 | $0.0160 | $0.0160 | $0.0160 | $0.0160 | $382.14K | $6.41M |
| Nov 2, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $799.52K | $7.39M |
| Nov 1, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $836.83K | $6.85M |
| Oct 31, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $891.23K | $6.28M |
| Oct 30, 2025 | $0.0166 | $0.0166 | $0.0166 | $0.0166 | $872.37K | $6.63M |
| Oct 29, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $1.03M | $4.68M |
| Oct 28, 2025 | $0.00585638 | $0.00585638 | $0.00585638 | $0.00585638 | $272.03K | $2.34M |
| Oct 27, 2025 | $0.00575994 | $0.00575994 | $0.00575994 | $0.00575994 | $320.45K | $2.25M |
| Oct 26, 2025 | $0.00375432 | $0.00375432 | $0.00375432 | $0.00375432 | $59.24K | $1.50M |
| Oct 25, 2025 | $0.00342251 | $0.00342251 | $0.00342251 | $0.00342251 | $85.43K | $1.37M |
| Oct 24, 2025 | $0.00251488 | $0.00251488 | $0.00251488 | $0.00251488 | $29.12K | $1.01M |
| Oct 23, 2025 | $0.00185244 | $0.00185244 | $0.00185244 | $0.00185244 | $41.86K | $740.76K |
| Oct 22, 2025 | $0.00234453 | $0.00234453 | $0.00234453 | $0.00234453 | $34.52K | $937.00K |
| Oct 21, 2025 | $0.00240117 | $0.00240117 | $0.00240117 | $0.00240117 | $20.41K | $960.47K |
| Oct 20, 2025 | $0.00236375 | $0.00236375 | $0.00236375 | $0.00236375 | $7.46K | $944.66K |
| Oct 19, 2025 | $0.00226724 | $0.00226724 | $0.00226724 | $0.00226724 | $10.32K | $906.63K |
| Oct 18, 2025 | $0.00212592 | $0.00212592 | $0.00212592 | $0.00212592 | $37.68K | $850.75K |
| Oct 17, 2025 | $0.00196188 | $0.00196188 | $0.00196188 | $0.00196188 | $75.96K | $783.65K |
| Oct 16, 2025 | $0.00221790 | $0.00221790 | $0.00221790 | $0.00221790 | $115.35K | $887.16K |
| Oct 15, 2025 | $0.00310681 | $0.00310681 | $0.00310681 | $0.00310681 | $156.20K | $1.24M |
| Oct 14, 2025 | $0.00410240 | $0.00410240 | $0.00410240 | $0.00410240 | $102.20K | $1.64M |
| Oct 13, 2025 | $0.00355879 | $0.00355879 | $0.00355879 | $0.00355879 | $171.18K | $1.41M |
| Oct 12, 2025 | $0.00358487 | $0.00358487 | $0.00358487 | $0.00358487 | $301.40K | $1.46M |
| Oct 11, 2025 | $0.00170496 | $0.00170496 | $0.00170496 | $0.00170496 | $184.33K | $681.98K |
| Oct 10, 2025 | $0.00238078 | $0.00238078 | $0.00238078 | $0.00238078 | $252.49K | $952.77K |
| Oct 9, 2025 | $0.00147721 | $0.00147721 | $0.00147721 | $0.00147721 | $6.00K | $591.51K |
| Oct 8, 2025 | $0.00147456 | $0.00147456 | $0.00147456 | $0.00147456 | $13.87K | $589.82K |
| Oct 7, 2025 | $0.00150518 | $0.00150518 | $0.00150518 | $0.00150518 | $5.04K | $601.95K |
| Oct 6, 2025 | $0.00146912 | $0.00146912 | $0.00146912 | $0.00146912 | $13.91K | $587.65K |
| Oct 5, 2025 | $0.00172061 | $0.00172061 | $0.00172061 | $0.00172061 | $35.12K | $676.94K |
| Oct 4, 2025 | $0.00213026 | $0.00213026 | $0.00213026 | $0.00213026 | $42.11K | $852.60K |
| Oct 3, 2025 | $0.00278205 | $0.00278205 | $0.00278205 | $0.00278205 | $323.29K | $1.11M |
| Oct 2, 2025 | $0.00262970 | $0.00262970 | $0.00262970 | $0.00262970 | $87.21K | $1.05M |
| Oct 1, 2025 | $0.00143902 | $0.00143902 | $0.00143902 | $0.00143902 | $19.67K | $575.60K |
| Sep 30, 2025 | $0.00119404 | $0.00119404 | $0.00119404 | $0.00119404 | $11.97K | $477.46K |
| Sep 29, 2025 | $0.00104446 | $0.00104446 | $0.00104446 | $0.00104446 | $2.19K | $417.97K |
| Sep 28, 2025 | $0.00100965 | $0.00100965 | $0.00100965 | $0.00100965 | $8.30K | $403.79K |
| Sep 27, 2025 | $0.00110760 | $0.00110760 | $0.00110760 | $0.00110760 | $13.37K | $443.04K |
| Sep 26, 2025 | $0.00122992 | $0.00122992 | $0.00122992 | $0.00122992 | $7.76K | $492.14K |
| Sep 25, 2025 | $0.00150933 | $0.00150933 | $0.00150933 | $0.00150933 | $6.55K | $603.73K |
| Sep 24, 2025 | $0.00168944 | $0.00168944 | $0.00168944 | $0.00168944 | $7.68K | $675.86K |
| Sep 23, 2025 | $0.00173832 | $0.00173832 | $0.00173832 | $0.00173832 | $20.39K | $707.45K |
| Sep 22, 2025 | $0.00227559 | $0.00227559 | $0.00227559 | $0.00227559 | $32.68K | $911.07K |
| Sep 21, 2025 | $0.00259857 | $0.00259857 | $0.00259857 | $0.00259857 | $26.69K | $1.04M |
| Sep 20, 2025 | $0.00323952 | $0.00323952 | $0.00323952 | $0.00323952 | $23.79K | $1.29M |
| Sep 19, 2025 | $0.00342188 | $0.00342188 | $0.00342188 | $0.00342188 | $35.86K | $1.37M |
| Sep 18, 2025 | $0.00373842 | $0.00373842 | $0.00373842 | $0.00373842 | $54.87K | $1.49M |
| Sep 17, 2025 | $0.00373440 | $0.00373440 | $0.00373440 | $0.00373440 | $49.25K | $1.49M |
| Sep 16, 2025 | $0.00363695 | $0.00363695 | $0.00363695 | $0.00363695 | $32.10K | $1.45M |
| Sep 15, 2025 | $0.00372484 | $0.00372484 | $0.00372484 | $0.00372484 | $42.10K | $1.49M |
| Sep 14, 2025 | $0.00369571 | $0.00369571 | $0.00369571 | $0.00369571 | $32.78K | $1.48M |
| Sep 13, 2025 | $0.00436661 | $0.00436661 | $0.00436661 | $0.00436661 | $51.08K | $1.75M |
| Sep 12, 2025 | $0.00402202 | $0.00402202 | $0.00402202 | $0.00402202 | $34.07K | $1.61M |
| Sep 11, 2025 | $0.00439387 | $0.00439387 | $0.00439387 | $0.00439387 | $35.41K | $1.74M |
| Sep 10, 2025 | $0.00429839 | $0.00429839 | $0.00429839 | $0.00429839 | $37.47K | $1.72M |
| Sep 9, 2025 | $0.00446544 | $0.00446544 | $0.00446544 | $0.00446544 | $27.43K | $1.76M |
| Sep 8, 2025 | $0.00394929 | $0.00394929 | $0.00394929 | $0.00394929 | $30.85K | $1.57M |
| Sep 7, 2025 | $0.00440169 | $0.00440169 | $0.00440169 | $0.00440169 | $21.29K | $1.76M |
| Sep 6, 2025 | $0.00458344 | $0.00458344 | $0.00458344 | $0.00458344 | $83.64K | $1.83M |
| Sep 5, 2025 | $0.00386302 | $0.00386302 | $0.00386302 | $0.00386302 | $47.41K | $1.55M |
| Sep 4, 2025 | $0.00411025 | $0.00411025 | $0.00411025 | $0.00411025 | $39.87K | $1.65M |
| Sep 3, 2025 | $0.00420647 | $0.00420647 | $0.00420647 | $0.00420647 | $66.75K | $1.69M |
| Sep 2, 2025 | $0.00339637 | $0.00339637 | $0.00339637 | $0.00339637 | $62.98K | $1.35M |
| Sep 1, 2025 | $0.00404290 | $0.00404290 | $0.00404290 | $0.00404290 | $54.32K | $1.64M |
| Aug 31, 2025 | $0.00466866 | $0.00466866 | $0.00466866 | $0.00466866 | $87.42K | $1.87M |
| Aug 30, 2025 | $0.00441073 | $0.00441073 | $0.00441073 | $0.00441073 | $140.70K | $1.76M |
| Aug 29, 2025 | $0.00488804 | $0.00488804 | $0.00488804 | $0.00488804 | $195.22K | $1.96M |
| Aug 28, 2025 | $0.00427888 | $0.00427888 | $0.00427888 | $0.00427888 | $136.14K | $1.71M |
| Aug 27, 2025 | $0.00400620 | $0.00400620 | $0.00400620 | $0.00400620 | $134.15K | $1.64M |
| Aug 26, 2025 | $0.00370102 | $0.00370102 | $0.00370102 | $0.00370102 | $264.65K | $1.56M |
| Aug 25, 2025 | $0.00451068 | $0.00451068 | $0.00451068 | $0.00451068 | $187.13K | $1.75M |
| Aug 24, 2025 | $0.00360582 | $0.00360582 | $0.00360582 | $0.00360582 | $200.57K | $1.44M |
| Aug 23, 2025 | $0.00468681 | $0.00468681 | $0.00468681 | $0.00468681 | $448.22K | $1.90M |
| Aug 22, 2025 | $0.00442537 | $0.00442537 | $0.00442537 | $0.00442537 | $729.09K | $1.77M |