Mito
MITO
Rank #1221
$0.2351
Updated 27 days ago
Market Cap
$18.19M
24h Volume
$121.85
Avg Volume (6m)
$368.23
24h High/Low
$0.2375
$0.2203
$0.2203
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Chains
Binance Smart Chain
0xf5655c32fa9f3c4...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2351 | $0.2375 | $0.2203 | $0.2351 | $121.85 | $18.19M |
| Dec 2, 2025 | $0.2179 | $0.2207 | $0.2172 | $0.2203 | $16.67 | $16.92M |
| Dec 1, 2025 | $0.2156 | $0.2166 | $0.2125 | $0.2166 | $16.28 | $16.63M |
| Nov 25, 2025 | $0.2269 | $0.2269 | $0.2204 | $0.2226 | $101.30 | $17.33M |
| Nov 24, 2025 | $0.2208 | $0.2297 | $0.2193 | $0.2267 | $217.64 | $17.40M |
| Nov 12, 2025 | $0.2514 | $0.2532 | $0.2507 | $0.2532 | $122.65 | $19.55M |
| 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 |
| Aug 20, 2025 | $0.2218 | $0.2218 | $0.2218 | $0.2218 | $51.61 | $17.07M |
| Aug 19, 2025 | $0.2285 | $0.2285 | $0.2285 | $0.2285 | $274.25 | $17.59M |
| Aug 18, 2025 | $0.2325 | $0.2325 | $0.2325 | $0.2325 | $336.56 | $17.90M |
| Aug 17, 2025 | $0.2437 | $0.2437 | $0.2437 | $0.2437 | $73.85 | $18.76M |
| Aug 16, 2025 | $0.2450 | $0.2450 | $0.2450 | $0.2450 | $1.37K | $18.85M |
| Aug 15, 2025 | $0.2228 | $0.2228 | $0.2228 | $0.2228 | $40.94 | $17.15M |
| Aug 14, 2025 | $0.2279 | $0.2279 | $0.2279 | $0.2279 | $278.96 | $17.51M |
| Aug 13, 2025 | $0.2412 | $0.2412 | $0.2412 | $0.2412 | $2.77K | $18.57M |
| Aug 12, 2025 | $0.2412 | $0.2412 | $0.2412 | $0.2412 | $2.77K | $18.57M |
| Aug 10, 2025 | $0.2123 | $0.2123 | $0.2123 | $0.2123 | $55.25 | $16.34M |
| Aug 9, 2025 | $0.2090 | $0.2090 | $0.2090 | $0.2090 | $36.85 | $16.11M |
| Aug 8, 2025 | $0.2090 | $0.2090 | $0.2090 | $0.2090 | $36.85 | $16.11M |
| Aug 7, 2025 | $0.2041 | $0.2041 | $0.2041 | $0.2041 | $4.23 | $15.71M |
| Aug 6, 2025 | $0.1981 | $0.1981 | $0.1981 | $0.1981 | $1.01 | $15.25M |
| Aug 5, 2025 | $0.1981 | $0.1981 | $0.1981 | $0.1981 | $1.01 | $15.25M |
| Aug 4, 2025 | $0.1986 | $0.1986 | $0.1986 | $0.1986 | $2.25 | $15.28M |
| Aug 3, 2025 | $0.1941 | $0.1941 | $0.1941 | $0.1941 | $79.23 | $14.90M |
| Aug 2, 2025 | $0.2018 | $0.2018 | $0.2018 | $0.2018 | $495.88 | $15.49M |
| Aug 1, 2025 | $0.2291 | $0.2291 | $0.2291 | $0.2291 | $419.35 | $17.59M |
| Jul 31, 2025 | $0.2425 | $0.2425 | $0.2425 | $0.2425 | $84.34 | $18.62M |
| Jul 30, 2025 | $0.2615 | $0.2615 | $0.2615 | $0.2615 | $255.80 | $20.07M |
| Jul 29, 2025 | $0.2787 | $0.2787 | $0.2787 | $0.2787 | $21.75 | $21.40M |
| Jul 28, 2025 | $0.2831 | $0.2831 | $0.2831 | $0.2831 | $120.30 | $21.73M |
| Jul 27, 2025 | $0.2724 | $0.2724 | $0.2724 | $0.2724 | $34.48 | $20.91M |
| Jul 26, 2025 | $0.2730 | $0.2730 | $0.2730 | $0.2730 | $28.63 | $20.96M |
| Jul 25, 2025 | $0.2784 | $0.2784 | $0.2784 | $0.2784 | $106.14 | $21.37M |
| Jul 24, 2025 | $0.2771 | $0.2771 | $0.2771 | $0.2771 | $55.42 | $21.27M |
| Jul 23, 2025 | $0.2873 | $0.2873 | $0.2873 | $0.2873 | $131.57 | $22.05M |
| Jul 22, 2025 | $0.2872 | $0.2872 | $0.2872 | $0.2872 | $139.69 | $22.05M |
| Jul 21, 2025 | $0.2849 | $0.2849 | $0.2849 | $0.2849 | $15.27 | $21.87M |
| Jul 20, 2025 | $0.2755 | $0.2755 | $0.2755 | $0.2755 | $73.11 | $21.15M |
| Jul 19, 2025 | $0.2755 | $0.2755 | $0.2755 | $0.2755 | $73.11 | $21.15M |
| Jul 18, 2025 | $0.2666 | $0.2666 | $0.2666 | $0.2666 | $2.67 | $20.47M |
| Jul 17, 2025 | $0.2679 | $0.2679 | $0.2679 | $0.2679 | $96.46 | $20.57M |
| Jul 16, 2025 | $0.2615 | $0.2615 | $0.2615 | $0.2615 | $50.57 | $20.08M |
| Jul 15, 2025 | $0.2673 | $0.2673 | $0.2673 | $0.2673 | $136.90 | $20.56M |
| Jul 14, 2025 | $0.2639 | $0.2639 | $0.2639 | $0.2639 | $5.27K | $20.24M |
| Jul 13, 2025 | $0.2824 | $0.2824 | $0.2824 | $0.2824 | $47.45 | $21.68M |
| Jul 12, 2025 | $0.2812 | $0.2812 | $0.2812 | $0.2812 | $639.71 | $21.59M |
| Jul 11, 2025 | $0.3271 | $0.3271 | $0.3271 | $0.3271 | $242.35 | $25.11M |
| Jul 10, 2025 | $0.3147 | $0.3147 | $0.3147 | $0.3147 | $63.56 | $24.15M |
| Jul 9, 2025 | $0.3074 | $0.3074 | $0.3074 | $0.3074 | $243.53 | $23.60M |
| Jul 8, 2025 | $0.3272 | $0.3272 | $0.3272 | $0.3272 | $166.47 | $25.11M |
| Jul 7, 2025 | $0.3281 | $0.3281 | $0.3281 | $0.3281 | $426.98 | $25.19M |
| Jul 6, 2025 | $0.3197 | $0.3197 | $0.3197 | $0.3197 | $199.48 | $24.54M |
| Jul 5, 2025 | $0.3316 | $0.3316 | $0.3316 | $0.3316 | $11.31 | $25.45M |
| Jul 4, 2025 | $0.3419 | $0.3419 | $0.3419 | $0.3419 | $147.11 | $26.24M |
| Jul 3, 2025 | $0.3554 | $0.3554 | $0.3554 | $0.3554 | $95.58 | $27.28M |
| Jul 2, 2025 | $0.3513 | $0.3513 | $0.3513 | $0.3513 | $11.05 | $26.97M |
| Jul 1, 2025 | $0.3577 | $0.3577 | $0.3577 | $0.3577 | $234.68 | $27.46M |
| Jun 30, 2025 | $0.3769 | $0.3769 | $0.3769 | $0.3769 | $549.44 | $28.93M |