Mitosis
MITO
Rank #1324
$0.0932
Updated 27 days ago
Market Cap
$20.21M
24h Volume
$7.68M
Avg Volume (1y)
$27.90M
24h High/Low
$0.0931
$0.0827
$0.0827
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
BNB Chain Ecosystem
Decentralized Finance (DeFi)
Yield Farming
Binance HODLer Airdrops
Binance Wallet IDO
Chains
Binance Smart Chain
0x8e1e6bf7e13c400...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0932 | $0.0931 | $0.0827 | $0.0932 | $7.68M | $20.21M |
| Dec 2, 2025 | $0.0827 | $0.0890 | $0.0815 | $0.0890 | $6.70M | $18.35M |
| Dec 1, 2025 | $0.0886 | $0.0886 | $0.0814 | $0.0823 | $7.93M | $18.13M |
| Nov 30, 2025 | $0.0963 | $0.0963 | $0.0882 | $0.0893 | $9.69M | $19.59M |
| Nov 29, 2025 | $0.0985 | $0.1016 | $0.0957 | $0.0961 | $17.91M | $21.42M |
| Nov 28, 2025 | $0.1011 | $0.1033 | $0.0945 | $0.0994 | $24.24M | $21.30M |
| Nov 27, 2025 | $0.0912 | $0.1024 | $0.0904 | $0.1000 | $11.99M | $19.68M |
| Nov 26, 2025 | $0.0898 | $0.0926 | $0.0871 | $0.0910 | $7.91M | $18.75M |
| Nov 25, 2025 | $0.0892 | $0.0903 | $0.0875 | $0.0901 | $13.08M | $18.57M |
| Nov 24, 2025 | $0.0917 | $0.0950 | $0.0895 | $0.0895 | $18.46M | $19.08M |
| Nov 23, 2025 | $0.0840 | $0.0925 | $0.0829 | $0.0925 | $8.29M | $17.75M |
| Nov 22, 2025 | $0.0908 | $0.0915 | $0.0819 | $0.0848 | $24.36M | $17.82M |
| Nov 21, 2025 | $0.0785 | $0.0881 | $0.0746 | $0.0868 | $10.24M | $16.69M |
| Nov 20, 2025 | $0.0774 | $0.0802 | $0.0751 | $0.0796 | $5.37M | $16.25M |
| Nov 19, 2025 | $0.0777 | $0.0778 | $0.0730 | $0.0766 | $4.37M | $15.91M |
| Nov 18, 2025 | $0.0765 | $0.0783 | $0.0759 | $0.0781 | $5.20M | $16.05M |
| Nov 17, 2025 | $0.0793 | $0.0807 | $0.0758 | $0.0765 | $5.29M | $16.48M |
| Nov 16, 2025 | $0.0819 | $0.0828 | $0.0771 | $0.0791 | $4.64M | $16.79M |
| Nov 15, 2025 | $0.0812 | $0.0835 | $0.0812 | $0.0818 | $7.00M | $17.21M |
| Nov 14, 2025 | $0.0854 | $0.0865 | $0.0813 | $0.0824 | $8.22M | $17.56M |
| Nov 13, 2025 | $0.0863 | $0.0879 | $0.0823 | $0.0850 | $8.34M | $17.90M |
| Nov 12, 2025 | $0.0831 | $0.0907 | $0.0831 | $0.0869 | $6.68M | $17.86M |
| Nov 11, 2025 | $0.0858 | $0.0907 | $0.0851 | $0.0858 | $5.00M | $17.93M |
| Nov 10, 2025 | $0.0897 | $0.0897 | $0.0897 | $0.0897 | $7.41M | $18.71M |
| Nov 9, 2025 | $0.0887 | $0.0887 | $0.0887 | $0.0887 | $5.92M | $18.50M |
| Nov 8, 2025 | $0.0918 | $0.0918 | $0.0918 | $0.0918 | $11.74M | $19.17M |
| Nov 7, 2025 | $0.0867 | $0.0867 | $0.0867 | $0.0867 | $31.21M | $18.07M |
| Nov 6, 2025 | $0.1158 | $0.1158 | $0.1158 | $0.1158 | $32.68M | $24.09M |
| Nov 5, 2025 | $0.0839 | $0.0839 | $0.0839 | $0.0839 | $6.82M | $17.49M |
| Nov 4, 2025 | $0.0842 | $0.0842 | $0.0842 | $0.0842 | $13.13M | $17.56M |
| Nov 3, 2025 | $0.0917 | $0.0917 | $0.0917 | $0.0917 | $5.36M | $19.12M |
| Nov 2, 2025 | $0.0966 | $0.0966 | $0.0966 | $0.0966 | $4.65M | $20.14M |
| Nov 1, 2025 | $0.0968 | $0.0968 | $0.0968 | $0.0968 | $5.96M | $20.19M |
| Oct 31, 2025 | $0.1002 | $0.1002 | $0.1002 | $0.1002 | $5.76M | $20.90M |
| Oct 30, 2025 | $0.1093 | $0.1093 | $0.1093 | $0.1093 | $4.93M | $22.79M |
| Oct 29, 2025 | $0.1103 | $0.1103 | $0.1103 | $0.1103 | $5.14M | $23.00M |
| Oct 28, 2025 | $0.1139 | $0.1139 | $0.1139 | $0.1139 | $5.77M | $23.05M |
| Oct 27, 2025 | $0.1202 | $0.1202 | $0.1202 | $0.1202 | $5.24M | $24.36M |
| Oct 26, 2025 | $0.1173 | $0.1173 | $0.1173 | $0.1173 | $7.44M | $23.77M |
| Oct 25, 2025 | $0.1138 | $0.1138 | $0.1138 | $0.1138 | $5.03M | $23.04M |
| Oct 24, 2025 | $0.1149 | $0.1149 | $0.1149 | $0.1149 | $6.08M | $23.25M |
| Oct 23, 2025 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $4.89M | $21.87M |
| Oct 22, 2025 | $0.1124 | $0.1124 | $0.1124 | $0.1124 | $6.01M | $22.77M |
| Oct 21, 2025 | $0.1194 | $0.1194 | $0.1194 | $0.1194 | $7.03M | $24.16M |
| Oct 20, 2025 | $0.1229 | $0.1229 | $0.1229 | $0.1229 | $13.68M | $24.87M |
| Oct 19, 2025 | $0.1332 | $0.1332 | $0.1332 | $0.1332 | $22.39M | $26.98M |
| Oct 18, 2025 | $0.1116 | $0.1116 | $0.1116 | $0.1116 | $7.77M | $22.58M |
| Oct 17, 2025 | $0.1167 | $0.1167 | $0.1167 | $0.1167 | $8.11M | $23.58M |
| Oct 16, 2025 | $0.1151 | $0.1151 | $0.1151 | $0.1151 | $7.20M | $23.31M |
| Oct 15, 2025 | $0.1195 | $0.1195 | $0.1195 | $0.1195 | $7.94M | $24.22M |
| Oct 14, 2025 | $0.1266 | $0.1266 | $0.1266 | $0.1266 | $11.35M | $25.60M |
| Oct 13, 2025 | $0.1224 | $0.1224 | $0.1224 | $0.1224 | $11.45M | $24.77M |
| Oct 12, 2025 | $0.1232 | $0.1232 | $0.1232 | $0.1232 | $15.68M | $24.99M |
| Oct 11, 2025 | $0.1041 | $0.1041 | $0.1041 | $0.1041 | $14.36M | $21.27M |
| Oct 10, 2025 | $0.1575 | $0.1575 | $0.1575 | $0.1575 | $12.79M | $31.77M |
| Oct 9, 2025 | $0.1714 | $0.1714 | $0.1714 | $0.1714 | $18.83M | $34.69M |
| Oct 8, 2025 | $0.1588 | $0.1588 | $0.1588 | $0.1588 | $14.11M | $32.13M |
| Oct 7, 2025 | $0.1593 | $0.1593 | $0.1593 | $0.1593 | $11.66M | $32.23M |
| Oct 6, 2025 | $0.1574 | $0.1574 | $0.1574 | $0.1574 | $14.39M | $31.88M |
| Oct 5, 2025 | $0.1674 | $0.1674 | $0.1674 | $0.1674 | $37.85M | $33.93M |
| Oct 4, 2025 | $0.1585 | $0.1585 | $0.1585 | $0.1585 | $18.82M | $32.07M |
| Oct 3, 2025 | $0.1539 | $0.1539 | $0.1539 | $0.1539 | $21.82M | $31.09M |
| Oct 2, 2025 | $0.1391 | $0.1391 | $0.1391 | $0.1391 | $24.56M | $28.10M |
| Oct 1, 2025 | $0.1417 | $0.1417 | $0.1417 | $0.1417 | $17.95M | $28.77M |
| Sep 30, 2025 | $0.1386 | $0.1386 | $0.1386 | $0.1386 | $47.34M | $28.13M |
| Sep 29, 2025 | $0.1518 | $0.1518 | $0.1518 | $0.1518 | $13.70M | $30.73M |
| Sep 28, 2025 | $0.1520 | $0.1520 | $0.1520 | $0.1520 | $13.01M | $29.92M |
| Sep 27, 2025 | $0.1616 | $0.1616 | $0.1616 | $0.1616 | $18.32M | $31.74M |
| Sep 26, 2025 | $0.1690 | $0.1690 | $0.1690 | $0.1690 | $23.35M | $33.13M |
| Sep 25, 2025 | $0.2010 | $0.2010 | $0.2010 | $0.2010 | $17.68M | $39.44M |
| Sep 24, 2025 | $0.1929 | $0.1929 | $0.1929 | $0.1929 | $20.58M | $37.87M |
| Sep 23, 2025 | $0.2103 | $0.2103 | $0.2103 | $0.2103 | $21.19M | $41.27M |
| Sep 22, 2025 | $0.2539 | $0.2539 | $0.2539 | $0.2539 | $32.35M | $49.88M |
| Sep 21, 2025 | $0.2630 | $0.2630 | $0.2630 | $0.2630 | $25.90M | $51.56M |
| Sep 20, 2025 | $0.2423 | $0.2423 | $0.2423 | $0.2423 | $23.20M | $47.59M |
| Sep 19, 2025 | $0.2657 | $0.2657 | $0.2657 | $0.2657 | $28.53M | $52.07M |
| Sep 18, 2025 | $0.2698 | $0.2698 | $0.2698 | $0.2698 | $35.54M | $52.87M |
| Sep 17, 2025 | $0.2851 | $0.2851 | $0.2851 | $0.2851 | $81.00M | $55.97M |
| Sep 16, 2025 | $0.2547 | $0.2547 | $0.2547 | $0.2547 | $445.07M | $50.02M |
| Sep 15, 2025 | $0.3154 | $0.3154 | $0.3154 | $0.3154 | $575.41M | $61.90M |
| Sep 14, 2025 | $0.2287 | $0.2287 | $0.2287 | $0.2287 | $83.06M | $44.86M |
| Sep 13, 2025 | $0.2135 | $0.2135 | $0.2135 | $0.2135 | $42.28M | $41.88M |
| Sep 12, 2025 | $0.2144 | $0.2144 | $0.2144 | $0.2144 | $19.88M | $42.00M |
| Sep 11, 2025 | $0.2149 | $0.2149 | $0.2149 | $0.2149 | $26.85M | $42.16M |
| Sep 10, 2025 | $0.2346 | $0.2346 | $0.2346 | $0.2346 | $57.96M | $46.05M |
| Sep 9, 2025 | $0.2256 | $0.2256 | $0.2256 | $0.2256 | $28.76M | $44.13M |
| Sep 8, 2025 | $0.2269 | $0.2269 | $0.2269 | $0.2269 | $41.63M | $45.07M |
| Sep 7, 2025 | $0.2350 | $0.2350 | $0.2350 | $0.2350 | $52.21M | $46.15M |
| Sep 6, 2025 | $0.1890 | $0.1890 | $0.1890 | $0.1890 | $20.60M | $36.85M |
| Sep 5, 2025 | $0.1941 | $0.1941 | $0.1941 | $0.1941 | $25.93M | $38.11M |
| Sep 4, 2025 | $0.1954 | $0.1954 | $0.1954 | $0.1954 | $6.26M | $38.36M |
| Sep 3, 2025 | $0.2059 | $0.2059 | $0.2059 | $0.2059 | $9.38M | $40.42M |
| Sep 2, 2025 | $0.2115 | $0.2115 | $0.2115 | $0.2115 | $7.65M | $41.29M |
| Sep 1, 2025 | $0.2312 | $0.2312 | $0.2312 | $0.2312 | $19.52M | $45.36M |
| Aug 31, 2025 | $0.2341 | $0.2341 | $0.2341 | $0.2341 | $13.08M | $46.17M |
| Aug 30, 2025 | $0.2195 | $0.2195 | $0.2195 | $0.2195 | $60.67M | $43.03M |
| Aug 29, 2025 | $0.2148 | $0.2148 | $0.2148 | $0.2148 | $33.39M | $0.00 |
| Aug 28, 2025 | $0.2148 | $0.2148 | $0.2148 | $0.2148 | $33.39M | $0.00 |