Mute (MUTE) historical data and Live price

mute

Mute

MUTE
$ 0.062097 -6.797 % 0.00000096 BTC
MARKET CAP
0
24H VOLUME
14.79 k
CIRC.SUPPLY
0
MAX SUPPLY
40 M
Rank5,111
1H -0.79 %
24H -6.80 %
7D -16.46 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/17/240.0720.0720.0660.06610,542.70
6/16/240.070.0720.0690.0725,263.170
6/15/240.070.070.0690.074,043.140
6/14/240.0710.0720.0680.076,483.930
6/13/240.0730.0730.0690.0719,504.380
6/12/240.0740.0770.070.07321,811.80
6/11/240.0830.0840.0740.07412,184.940
6/10/240.0930.0930.0830.08330,437.470
6/9/240.0920.0930.0890.09362,665.580
6/8/240.090.0940.090.09224,171.090
6/7/240.1140.1150.0890.0957,183.740
6/6/240.1210.1210.1120.11424,927.710
6/5/240.1210.1250.1190.12137,614.470
6/4/240.2280.2280.1130.121120,174.30
6/3/240.4850.4870.2220.228269,605.930
6/2/240.6590.6620.4370.485141,290.480
6/1/240.6560.6680.6520.65926,491.740
5/31/240.710.7230.6280.65665,885.790
5/30/240.7110.7240.6970.7140,760.180
5/29/240.6620.7360.6550.711116,326.890
5/28/240.6690.6920.650.66253,071.330
5/27/240.7190.7390.6690.66991,509.240
5/26/240.7150.730.7050.719139,458.720
5/25/240.7510.7520.7030.715157,791.280
5/24/240.7760.7780.7220.751114,297.640
5/23/240.810.8620.7480.776331,840.430
5/22/240.8310.8370.7890.81190,984.150
5/21/240.8170.8650.8110.831128,547.960
5/20/240.7310.820.720.81777,155.120
5/19/240.7390.7390.7070.73198,794.60
5/18/240.7540.7690.7380.73970,124.330
5/17/240.7390.7850.7240.754154,504.510
5/16/240.7860.790.7320.739108,720.50
5/15/240.7180.7860.7150.786106,471.790
5/14/240.7110.7270.7070.71854,456.990
5/13/240.6930.7180.6760.71179,237.220
5/12/240.6860.6970.680.69377,024.480
5/11/240.6840.6980.6770.68667,581.670
5/10/240.6930.7070.6740.684104,601.480
5/5/240.7020.730.6890.7368,152.620
5/4/240.6830.7030.6830.70245,372.090
5/3/240.640.6850.6260.68375,594.760
5/2/240.6170.6420.60.6486,836.950
5/1/240.6770.6770.5770.617176,069.830
4/30/240.7440.7460.6560.677112,086.010
4/29/240.8010.8070.6960.744172,894.650
4/28/240.7950.8270.7950.802107,906.90
4/27/240.8090.8120.7770.795109,098.350
4/26/240.8460.8480.8080.809114,639.590
4/25/240.8420.8610.8210.846146,175.420
4/24/240.9750.9780.8390.842172,867.560
4/23/241.11.1240.9650.975254,062.790
4/22/240.9511.110.9441.1243,347.950
4/21/240.9310.9580.9280.951114,423.340
4/20/240.9150.9320.8750.931128,063.960
4/19/240.8930.9270.8290.915105,269.550
4/18/240.8840.9370.8560.893238,809.570
4/17/240.9320.9490.8620.884130,492.240
4/16/240.9670.9670.8810.932170,242.050
4/15/240.9571.0430.9420.967308,877.970
4/14/240.8240.9580.8070.957334,547.340
4/13/240.7451.0480.740.824916,759.720
4/12/240.6150.7450.6120.745503,539.240
4/11/240.6440.6560.6130.615104,559.330
4/10/240.6320.6440.6160.64479,137.280
4/9/240.6280.6420.5780.632123,813.250
4/8/240.6010.6390.5920.62795,980.720
4/7/240.5830.6020.580.602107,916.530
4/6/240.5750.590.5730.58373,720.890
4/5/240.5840.5870.5660.575100,783.130
4/4/240.5860.60.5690.584145,909.350
4/3/240.5850.6190.5730.586155,860.280
4/2/240.6290.6290.5740.584121,619.90
4/1/240.650.6510.6120.629126,476.610
3/31/240.6160.6570.6120.65201,711.790
3/30/240.6050.6190.5910.616149,050.970
3/29/240.5940.6160.5880.606146,828.210
3/28/240.5880.6070.570.593248,614.730
3/27/240.6260.6340.5760.588208,870.820
3/26/240.5680.6440.5630.626275,838.650
3/25/240.5190.5750.5040.568210,5870
3/24/240.5160.5210.4880.519232,057.110
3/23/240.520.5320.5110.516182,881.860
3/22/240.5370.560.510.52198,678.040
3/21/240.4360.5440.4350.537305,897.870
3/20/240.3890.4420.360.436321,596.40
3/19/240.430.4330.370.389266,741.350
3/18/240.4330.5080.4030.43212,313.430
3/17/240.440.5110.4190.433211,977.040
3/16/240.4920.5440.4260.439330,505.840