Mind Network
FHE
Rank #1843
$0.0158
Updated 29 days ago
Market Cap
$3.88M
24h Volume
$9.54M
Avg Volume (90d)
$7.77M
24h High/Low
$0.0160
$0.0152
$0.0152
Price Chart
Categories & Chains
Categories
Smart Contract Platform
BNB Chain Ecosystem
Layer 2 (L2)
Artificial Intelligence (AI)
Binance Wallet IDO
Chains
Ethereum
0xd55c9fb62e176a8...
Binance Smart Chain
0xd55c9fb62e176a8...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | $0.0160 | $0.0160 | $0.0152 | $0.0158 | $9.54M | $3.88M |
| Dec 1, 2025 | $0.0175 | $0.0175 | $0.0152 | $0.0159 | $10.15M | $3.95M |
| Nov 30, 2025 | $0.0175 | $0.0185 | $0.0171 | $0.0183 | $8.01M | $4.40M |
| Nov 29, 2025 | $0.0171 | $0.0175 | $0.0167 | $0.0174 | $9.50M | $4.26M |
| Nov 28, 2025 | $0.0178 | $0.0179 | $0.0168 | $0.0171 | $16.40M | $4.31M |
| Nov 27, 2025 | $0.0173 | $0.0186 | $0.0172 | $0.0176 | $19.69M | $4.44M |
| Nov 26, 2025 | $0.0191 | $0.0191 | $0.0176 | $0.0176 | $9.72M | $4.67M |
| Nov 25, 2025 | $0.0193 | $0.0196 | $0.0177 | $0.0196 | $6.81M | $4.62M |
| Nov 24, 2025 | $0.0207 | $0.0209 | $0.0195 | $0.0196 | $4.34M | $5.02M |
| Nov 23, 2025 | $0.0220 | $0.0230 | $0.0206 | $0.0206 | $3.20M | $5.46M |
| Nov 22, 2025 | $0.0220 | $0.0234 | $0.0213 | $0.0221 | $5.44M | $5.48M |
| Nov 21, 2025 | $0.0240 | $0.0244 | $0.0214 | $0.0214 | $6.30M | $5.68M |
| Nov 20, 2025 | $0.0240 | $0.0253 | $0.0239 | $0.0245 | $5.10M | $6.08M |
| Nov 19, 2025 | $0.0243 | $0.0253 | $0.0228 | $0.0239 | $5.21M | $6.03M |
| Nov 18, 2025 | $0.0242 | $0.0249 | $0.0241 | $0.0244 | $6.26M | $6.09M |
| Nov 17, 2025 | $0.0250 | $0.0254 | $0.0238 | $0.0241 | $4.70M | $6.14M |
| Nov 16, 2025 | $0.0257 | $0.0262 | $0.0244 | $0.0250 | $3.11M | $6.32M |
| Nov 15, 2025 | $0.0258 | $0.0265 | $0.0256 | $0.0257 | $4.41M | $6.48M |
| Nov 14, 2025 | $0.0275 | $0.0276 | $0.0255 | $0.0257 | $5.33M | $6.57M |
| Nov 13, 2025 | $0.0314 | $0.0320 | $0.0266 | $0.0272 | $3.57M | $7.53M |
| Nov 12, 2025 | $0.0331 | $0.0342 | $0.0306 | $0.0317 | $3.82M | $8.18M |
| Nov 11, 2025 | $0.0346 | $0.0375 | $0.0341 | $0.0346 | $4.67M | $8.65M |
| Nov 10, 2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $2.70M | $8.32M |
| Nov 9, 2025 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | $4.08M | $8.49M |
| Nov 8, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $6.39M | $8.93M |
| Nov 7, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $5.80M | $8.21M |
| Nov 6, 2025 | $0.0366 | $0.0366 | $0.0366 | $0.0366 | $7.79M | $9.11M |
| Nov 5, 2025 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | $12.28M | $9.28M |
| Nov 4, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $5.99M | $7.81M |
| Nov 3, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $3.30M | $8.67M |
| Nov 2, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $2.78M | $8.78M |
| Nov 1, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $4.43M | $8.62M |
| Oct 31, 2025 | $0.0335 | $0.0335 | $0.0335 | $0.0335 | $5.98M | $8.34M |
| Oct 30, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $4.67M | $9.32M |
| Oct 29, 2025 | $0.0398 | $0.0398 | $0.0398 | $0.0398 | $4.76M | $9.90M |
| Oct 28, 2025 | $0.0419 | $0.0419 | $0.0419 | $0.0419 | $5.50M | $10.49M |
| Oct 27, 2025 | $0.0434 | $0.0434 | $0.0434 | $0.0434 | $4.78M | $10.85M |
| Oct 26, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $4.67M | $10.36M |
| Oct 25, 2025 | $0.0385 | $0.0385 | $0.0385 | $0.0385 | $5.82M | $9.59M |
| Oct 24, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $5.85M | $9.08M |
| Oct 23, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $8.34M | $9.14M |
| Oct 22, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $10.17M | $8.64M |
| Oct 21, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $8.39M | $8.86M |
| Oct 20, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $7.64M | $8.63M |
| Oct 19, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $27.08M | $9.47M |
| Oct 18, 2025 | $0.0509 | $0.0509 | $0.0509 | $0.0509 | $16.79M | $12.64M |
| Oct 17, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $11.13M | $8.21M |
| Oct 16, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $8.95M | $8.44M |
| Oct 15, 2025 | $0.0324 | $0.0324 | $0.0324 | $0.0324 | $10.10M | $8.09M |
| Oct 14, 2025 | $0.0332 | $0.0332 | $0.0332 | $0.0332 | $11.22M | $8.24M |
| Oct 13, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $7.62M | $8.62M |
| Oct 12, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $12.55M | $7.65M |
| Oct 11, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $19.63M | $6.89M |
| Oct 10, 2025 | $0.0467 | $0.0467 | $0.0467 | $0.0467 | $9.03M | $11.62M |
| Oct 9, 2025 | $0.0493 | $0.0493 | $0.0493 | $0.0493 | $7.67M | $12.28M |
| Oct 8, 2025 | $0.0481 | $0.0481 | $0.0481 | $0.0481 | $9.49M | $11.99M |
| Oct 7, 2025 | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $10.33M | $13.17M |
| Oct 6, 2025 | $0.0487 | $0.0487 | $0.0487 | $0.0487 | $6.78M | $12.12M |
| Oct 5, 2025 | $0.0479 | $0.0479 | $0.0479 | $0.0479 | $4.40M | $11.93M |
| Oct 4, 2025 | $0.0507 | $0.0507 | $0.0507 | $0.0507 | $8.09M | $12.61M |
| Oct 3, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $6.95M | $12.44M |
| Oct 2, 2025 | $0.0481 | $0.0481 | $0.0481 | $0.0481 | $6.28M | $11.98M |