Mute (MUTE) historical data and Live price

Mute

MUTE

$ 0.731353 + 3.369 %

0.00001153 BTC

MARKET CAP
0

24H VOLUME
94.692 k

CIRC.SUPPLY
0

MAX SUPPLY
40 M

MUTE

USD

Rank3,735

1H 0.09 %

24H 3.37 %

7D -33.07 %

EXPLORER 1
2

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/29/24	0.801	0.807	0.696	0.744	172,894.65	0
4/28/24	0.795	0.827	0.795	0.802	107,906.9	0
4/27/24	0.809	0.812	0.777	0.795	109,098.35	0
4/26/24	0.846	0.848	0.808	0.809	114,639.59	0
4/25/24	0.842	0.861	0.821	0.846	146,175.42	0
4/24/24	0.975	0.978	0.839	0.842	172,867.56	0
4/23/24	1.1	1.124	0.965	0.975	254,062.79	0
4/22/24	0.951	1.11	0.944	1.1	243,347.95	0
4/21/24	0.931	0.958	0.928	0.951	114,423.34	0
4/20/24	0.915	0.932	0.875	0.931	128,063.96	0
4/19/24	0.893	0.927	0.829	0.915	105,269.55	0
4/18/24	0.884	0.937	0.856	0.893	238,809.57	0
4/17/24	0.932	0.949	0.862	0.884	130,492.24	0
4/16/24	0.967	0.967	0.881	0.932	170,242.05	0
4/15/24	0.957	1.043	0.942	0.967	308,877.97	0
4/14/24	0.824	0.958	0.807	0.957	334,547.34	0
4/13/24	0.745	1.048	0.74	0.824	916,759.72	0
4/12/24	0.615	0.745	0.612	0.745	503,539.24	0
4/11/24	0.644	0.656	0.613	0.615	104,559.33	0
4/10/24	0.632	0.644	0.616	0.644	79,137.28	0
4/9/24	0.628	0.642	0.578	0.632	123,813.25	0
4/8/24	0.601	0.639	0.592	0.627	95,980.72	0
4/7/24	0.583	0.602	0.58	0.602	107,916.53	0
4/6/24	0.575	0.59	0.573	0.583	73,720.89	0
4/5/24	0.584	0.587	0.566	0.575	100,783.13	0
4/4/24	0.586	0.6	0.569	0.584	145,909.35	0
4/3/24	0.585	0.619	0.573	0.586	155,860.28	0
4/2/24	0.629	0.629	0.574	0.584	121,619.9	0
4/1/24	0.65	0.651	0.612	0.629	126,476.61	0
3/31/24	0.616	0.657	0.612	0.65	201,711.79	0
3/30/24	0.605	0.619	0.591	0.616	149,050.97	0
3/29/24	0.594	0.616	0.588	0.606	146,828.21	0
3/28/24	0.588	0.607	0.57	0.593	248,614.73	0
3/27/24	0.626	0.634	0.576	0.588	208,870.82	0
3/26/24	0.568	0.644	0.563	0.626	275,838.65	0
3/25/24	0.519	0.575	0.504	0.568	210,587	0
3/24/24	0.516	0.521	0.488	0.519	232,057.11	0
3/23/24	0.52	0.532	0.511	0.516	182,881.86	0
3/22/24	0.537	0.56	0.51	0.52	198,678.04	0
3/21/24	0.436	0.544	0.435	0.537	305,897.87	0
3/20/24	0.389	0.442	0.36	0.436	321,596.4	0
3/19/24	0.43	0.433	0.37	0.389	266,741.35	0
3/18/24	0.433	0.508	0.403	0.43	212,313.43	0
3/17/24	0.44	0.511	0.419	0.433	211,977.04	0
3/16/24	0.492	0.544	0.426	0.439	330,505.84	0
3/15/24	0.511	0.563	0.463	0.492	205,167.88	0
3/14/24	0.512	0.562	0.49	0.511	213,850.53	0
3/13/24	0.521	0.577	0.498	0.512	195,269.83	0
3/12/24	0.544	0.579	0.511	0.521	239,343.17	0
3/11/24	0.565	0.602	0.523	0.544	434,264.03	0
3/10/24	0.602	0.619	0.564	0.564	390,257.86	0
3/9/24	0.675	0.675	0.599	0.602	364,528.54	0
3/8/24	0.666	0.707	0.665	0.675	324,892.5	0
3/7/24	0.667	0.672	0.625	0.666	337,404.88	0
3/6/24	0.655	0.724	0.525	0.667	660,815.26	0
3/5/24	0.674	0.718	0.645	0.655	271,621.78	0
3/4/24	0.626	0.674	0.621	0.674	321,371.7	0
3/3/24	0.589	0.627	0.582	0.624	317,797.44	0
3/2/24	0.62	0.626	0.568	0.589	534,533.23	0
3/1/24	0.685	0.719	0.6	0.62	526,630.88	0
2/29/24	0.733	0.778	0.678	0.686	447,448.17	0
2/28/24	0.707	0.761	0.689	0.733	667,531.34	0
2/27/24	0.643	0.71	0.626	0.707	639,937.02	0
2/26/24	0.651	0.684	0.626	0.643	700,689.24	0
2/25/24	0.565	0.688	0.558	0.65	852,779.35	0
2/24/24	0.516	0.568	0.516	0.565	477,633.12	0
2/23/24	0.511	0.524	0.495	0.516	319,356.4	0
2/22/24	0.471	0.522	0.467	0.511	359,846.37	0
2/21/24	0.476	0.489	0.442	0.47	353,996.42	0
2/20/24	0.461	0.482	0.456	0.476	355,829.67	0
2/19/24	0.457	0.469	0.454	0.461	340,999.76	0
2/18/24	0.461	0.468	0.448	0.456	292,494.71	0
2/17/24	0.44	0.473	0.436	0.461	381,447.24	0
2/16/24	0.443	0.448	0.437	0.44	237,599.83	0
2/15/24	0.434	0.45	0.434	0.443	270,470.6	0
2/14/24	0.395	0.441	0.393	0.433	329,329.06	0
2/13/24	0.391	0.399	0.387	0.395	239,751.92	0
2/12/24	0.375	0.396	0.349	0.391	271,876.1	0
2/11/24	0.373	0.379	0.367	0.375	238,780.88	0
2/10/24	0.368	0.38	0.366	0.373	217,297.09	0
2/9/24	0.346	0.397	0.346	0.368	257,278.21	0
2/8/24	0.358	0.36	0.336	0.346	186,583.25	0
2/7/24	0.341	0.36	0.332	0.358	213,222.77	0
2/6/24	0.303	0.343	0.299	0.341	262,602.91	0
2/5/24	0.313	0.322	0.302	0.303	307,656.4	0
2/4/24	0.324	0.325	0.309	0.313	209,940.32	0
2/3/24	0.335	0.337	0.324	0.324	185,293.05	0
2/2/24	0.332	0.347	0.328	0.335	200,250.82	0
2/1/24	0.309	0.334	0.296	0.332	259,670.01	0
1/31/24	0.364	0.367	0.298	0.309	416,717.19	0

Similar Coins