Mubarak
MUBARAK
Rank #1257
$0.0168
Updated 27 days ago
Market Cap
$16.83M
24h Volume
$10.66M
Avg Volume (6m)
$27.40M
24h High/Low
$0.0173
$0.0157
$0.0157
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Meme
Chains
Binance Smart Chain
0x5c85d6c6825ab40...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0168 | $0.0173 | $0.0157 | $0.0168 | $10.66M | $16.83M |
| Dec 2, 2025 | $0.0155 | $0.0169 | $0.0154 | $0.0167 | $8.14M | $15.97M |
| Dec 1, 2025 | $0.0169 | $0.0169 | $0.0151 | $0.0155 | $9.24M | $15.47M |
| Nov 30, 2025 | $0.0167 | $0.0173 | $0.0164 | $0.0171 | $5.74M | $16.84M |
| Nov 29, 2025 | $0.0175 | $0.0175 | $0.0167 | $0.0167 | $8.51M | $17.09M |
| Nov 28, 2025 | $0.0175 | $0.0178 | $0.0170 | $0.0176 | $10.20M | $17.40M |
| Nov 27, 2025 | $0.0172 | $0.0179 | $0.0170 | $0.0174 | $11.69M | $17.46M |
| Nov 26, 2025 | $0.0174 | $0.0174 | $0.0166 | $0.0172 | $8.44M | $17.05M |
| Nov 25, 2025 | $0.0168 | $0.0174 | $0.0168 | $0.0174 | $9.47M | $17.09M |
| Nov 24, 2025 | $0.0161 | $0.0171 | $0.0159 | $0.0170 | $11.18M | $16.45M |
| Nov 23, 2025 | $0.0157 | $0.0166 | $0.0157 | $0.0163 | $8.97M | $16.20M |
| Nov 22, 2025 | $0.0160 | $0.0160 | $0.0153 | $0.0159 | $11.33M | $15.61M |
| Nov 21, 2025 | $0.0176 | $0.0179 | $0.0154 | $0.0154 | $14.90M | $16.45M |
| Nov 20, 2025 | $0.0181 | $0.0191 | $0.0173 | $0.0179 | $11.47M | $18.10M |
| Nov 19, 2025 | $0.0190 | $0.0191 | $0.0172 | $0.0179 | $13.02M | $18.44M |
| Nov 18, 2025 | $0.0195 | $0.0201 | $0.0188 | $0.0191 | $27.53M | $19.42M |
| Nov 17, 2025 | $0.0187 | $0.0217 | $0.0187 | $0.0196 | $32.45M | $20.00M |
| Nov 16, 2025 | $0.0193 | $0.0199 | $0.0181 | $0.0185 | $40.44M | $18.87M |
| Nov 15, 2025 | $0.0167 | $0.0200 | $0.0167 | $0.0195 | $15.06M | $17.87M |
| Nov 14, 2025 | $0.0180 | $0.0180 | $0.0169 | $0.0169 | $13.78M | $17.37M |
| Nov 13, 2025 | $0.0186 | $0.0192 | $0.0171 | $0.0175 | $8.96M | $18.41M |
| Nov 12, 2025 | $0.0189 | $0.0199 | $0.0182 | $0.0188 | $8.55M | $19.14M |
| Nov 11, 2025 | $0.0198 | $0.0206 | $0.0195 | $0.0198 | $9.82M | $19.85M |
| Nov 10, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $20.27M | $20.31M |
| Nov 9, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $11.13M | $19.33M |
| Nov 8, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $16.68M | $19.80M |
| Nov 7, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $10.47M | $17.47M |
| Nov 6, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $15.53M | $18.44M |
| Nov 5, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $19.40M | $17.19M |
| Nov 4, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $20.17M | $16.65M |
| Nov 3, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $7.57M | $20.04M |
| Nov 2, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $7.03M | $20.36M |
| Nov 1, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $9.58M | $19.99M |
| Oct 31, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $14.02M | $19.68M |
| Oct 30, 2025 | $0.0219 | $0.0219 | $0.0219 | $0.0219 | $11.11M | $21.93M |
| Oct 29, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $9.49M | $22.37M |
| Oct 28, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $11.08M | $23.34M |
| Oct 27, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $11.07M | $24.53M |
| Oct 26, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $7.86M | $24.28M |
| Oct 25, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $9.56M | $24.55M |
| Oct 24, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $14.45M | $24.34M |
| Oct 23, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $13.18M | $22.72M |
| Oct 22, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $12.20M | $23.23M |
| Oct 21, 2025 | $0.0248 | $0.0248 | $0.0248 | $0.0248 | $12.50M | $24.86M |
| Oct 20, 2025 | $0.0248 | $0.0248 | $0.0248 | $0.0248 | $10.46M | $24.75M |
| Oct 19, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $13.21M | $24.76M |
| Oct 18, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $17.25M | $24.26M |
| Oct 17, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $17.37M | $24.90M |
| Oct 16, 2025 | $0.0262 | $0.0262 | $0.0262 | $0.0262 | $15.74M | $26.20M |
| Oct 15, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $23.04M | $28.00M |
| Oct 14, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $29.31M | $28.75M |
| Oct 13, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $49.51M | $28.86M |
| Oct 12, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $30.25M | $23.14M |
| Oct 11, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $55.65M | $23.44M |
| Oct 10, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $42.26M | $34.71M |
| Oct 9, 2025 | $0.0402 | $0.0402 | $0.0402 | $0.0402 | $100.03M | $40.24M |
| Oct 8, 2025 | $0.0379 | $0.0379 | $0.0379 | $0.0379 | $111.38M | $37.94M |
| Oct 7, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $21.48M | $33.73M |
| Oct 6, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $18.22M | $32.58M |
| Oct 5, 2025 | $0.0331 | $0.0331 | $0.0331 | $0.0331 | $20.63M | $33.16M |
| Oct 4, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $38.45M | $34.48M |
| Oct 3, 2025 | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $23.17M | $33.97M |
| Oct 2, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $13.34M | $30.11M |
| Oct 1, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $12.62M | $28.65M |
| Sep 30, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $12.61M | $29.56M |
| Sep 29, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $10.87M | $30.51M |
| Sep 28, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $12.21M | $30.31M |
| Sep 27, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $12.94M | $30.12M |
| Sep 26, 2025 | $0.0287 | $0.0287 | $0.0287 | $0.0287 | $23.34M | $28.73M |
| Sep 25, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $18.80M | $32.07M |
| Sep 24, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $22.47M | $32.74M |
| Sep 23, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $40.68M | $33.80M |
| Sep 22, 2025 | $0.0407 | $0.0407 | $0.0407 | $0.0407 | $47.36M | $40.72M |
| Sep 21, 2025 | $0.0425 | $0.0425 | $0.0425 | $0.0425 | $115.00M | $42.54M |
| Sep 20, 2025 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $34.08M | $37.13M |
| Sep 19, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $69.00M | $40.01M |
| Sep 18, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $122.48M | $35.98M |
| Sep 17, 2025 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $70.16M | $37.31M |
| Sep 16, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $11.59M | $30.49M |
| Sep 15, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $11.49M | $31.83M |
| Sep 14, 2025 | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $19.65M | $33.92M |
| Sep 13, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $15.79M | $32.98M |
| Sep 12, 2025 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | $14.77M | $31.68M |
| Sep 11, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $39.80M | $31.64M |
| Sep 10, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $14.78M | $29.73M |
| Sep 9, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $15.97M | $30.20M |
| Sep 8, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $11.15M | $28.29M |
| Sep 7, 2025 | $0.0282 | $0.0282 | $0.0282 | $0.0282 | $8.52M | $28.21M |
| Sep 6, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $11.75M | $27.54M |
| Sep 5, 2025 | $0.0267 | $0.0267 | $0.0267 | $0.0267 | $11.09M | $26.71M |
| Sep 4, 2025 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | $9.43M | $28.63M |
| Sep 3, 2025 | $0.0282 | $0.0282 | $0.0282 | $0.0282 | $11.74M | $28.24M |
| Sep 2, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $15.93M | $26.77M |
| Sep 1, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $7.69M | $29.29M |
| Aug 31, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $8.02M | $30.14M |
| Aug 30, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $17.86M | $29.67M |
| Aug 29, 2025 | $0.0324 | $0.0324 | $0.0324 | $0.0324 | $10.48M | $32.42M |
| Aug 28, 2025 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | $12.84M | $31.68M |
| Aug 27, 2025 | $0.0322 | $0.0322 | $0.0322 | $0.0322 | $14.61M | $32.21M |
| Aug 26, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $24.78M | $30.07M |
| Aug 25, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $21.20M | $34.45M |
| Aug 24, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $38.74M | $35.68M |
| Aug 23, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $23.23M | $34.84M |
| Aug 22, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $11.93M | $31.81M |
| Aug 21, 2025 | $0.0331 | $0.0331 | $0.0331 | $0.0331 | $14.76M | $33.12M |
| Aug 20, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $23.11M | $30.99M |
| Aug 19, 2025 | $0.0335 | $0.0335 | $0.0335 | $0.0335 | $21.72M | $33.43M |
| Aug 18, 2025 | $0.0351 | $0.0351 | $0.0351 | $0.0351 | $22.16M | $35.13M |
| Aug 17, 2025 | $0.0343 | $0.0343 | $0.0343 | $0.0343 | $14.54M | $34.26M |
| Aug 16, 2025 | $0.0331 | $0.0331 | $0.0331 | $0.0331 | $21.56M | $33.11M |
| Aug 15, 2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $33.31M | $33.39M |
| Aug 14, 2025 | $0.0387 | $0.0387 | $0.0387 | $0.0387 | $28.49M | $38.73M |
| Aug 13, 2025 | $0.0381 | $0.0381 | $0.0381 | $0.0381 | $30.42M | $38.12M |
| Aug 12, 2025 | $0.0352 | $0.0352 | $0.0352 | $0.0352 | $29.53M | $35.24M |
| Aug 11, 2025 | $0.0379 | $0.0379 | $0.0379 | $0.0379 | $19.03M | $37.89M |
| Aug 10, 2025 | $0.0378 | $0.0378 | $0.0378 | $0.0378 | $27.17M | $37.78M |
| Aug 9, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $20.12M | $35.59M |
| Aug 8, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $25.40M | $35.32M |
| Aug 7, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $16.56M | $34.51M |
| Aug 6, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $25.75M | $34.66M |
| Aug 5, 2025 | $0.0384 | $0.0384 | $0.0384 | $0.0384 | $15.38M | $38.42M |
| Aug 4, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $15.79M | $36.48M |
| Aug 3, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $17.10M | $34.85M |
| Aug 2, 2025 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | $26.81M | $36.41M |
| Aug 1, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $26.91M | $36.97M |
| Jul 31, 2025 | $0.0407 | $0.0407 | $0.0407 | $0.0407 | $38.38M | $40.68M |
| Jul 30, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $53.99M | $41.64M |
| Jul 29, 2025 | $0.0430 | $0.0430 | $0.0430 | $0.0430 | $132.81M | $43.02M |
| Jul 28, 2025 | $0.0459 | $0.0459 | $0.0459 | $0.0459 | $42.33M | $45.79M |
| Jul 27, 2025 | $0.0422 | $0.0422 | $0.0422 | $0.0422 | $25.43M | $42.18M |
| Jul 26, 2025 | $0.0431 | $0.0431 | $0.0431 | $0.0431 | $36.05M | $43.06M |
| Jul 25, 2025 | $0.0420 | $0.0420 | $0.0420 | $0.0420 | $42.12M | $42.03M |
| Jul 24, 2025 | $0.0423 | $0.0423 | $0.0423 | $0.0423 | $56.56M | $42.27M |
| Jul 23, 2025 | $0.0483 | $0.0483 | $0.0483 | $0.0483 | $64.81M | $48.31M |
| Jul 22, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $51.21M | $50.50M |
| Jul 21, 2025 | $0.0468 | $0.0468 | $0.0468 | $0.0468 | $43.39M | $46.76M |
| Jul 20, 2025 | $0.0443 | $0.0443 | $0.0443 | $0.0443 | $22.31M | $44.31M |
| Jul 19, 2025 | $0.0438 | $0.0438 | $0.0438 | $0.0438 | $51.60M | $43.78M |
| Jul 18, 2025 | $0.0465 | $0.0465 | $0.0465 | $0.0465 | $58.69M | $46.48M |
| Jul 17, 2025 | $0.0475 | $0.0475 | $0.0475 | $0.0475 | $46.82M | $47.42M |
| Jul 16, 2025 | $0.0467 | $0.0467 | $0.0467 | $0.0467 | $61.29M | $46.72M |
| Jul 15, 2025 | $0.0434 | $0.0434 | $0.0434 | $0.0434 | $51.66M | $43.46M |
| Jul 14, 2025 | $0.0443 | $0.0443 | $0.0443 | $0.0443 | $64.93M | $44.26M |
| Jul 13, 2025 | $0.0427 | $0.0427 | $0.0427 | $0.0427 | $34.80M | $42.59M |
| Jul 12, 2025 | $0.0445 | $0.0445 | $0.0445 | $0.0445 | $94.62M | $44.52M |
| Jul 11, 2025 | $0.0478 | $0.0478 | $0.0478 | $0.0478 | $103.83M | $47.46M |
| Jul 10, 2025 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | $38.84M | $40.00M |
| Jul 9, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $25.42M | $37.10M |
| Jul 8, 2025 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | $25.19M | $36.41M |
| Jul 7, 2025 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $29.11M | $38.60M |
| Jul 6, 2025 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $31.23M | $37.16M |
| Jul 5, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $33.58M | $37.05M |
| Jul 4, 2025 | $0.0392 | $0.0392 | $0.0392 | $0.0392 | $37.70M | $39.13M |
| Jul 3, 2025 | $0.0399 | $0.0399 | $0.0399 | $0.0399 | $55.16M | $39.95M |
| Jul 2, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $28.99M | $35.24M |
| Jul 1, 2025 | $0.0379 | $0.0379 | $0.0379 | $0.0379 | $34.53M | $37.88M |
| Jun 30, 2025 | $0.0388 | $0.0388 | $0.0388 | $0.0388 | $44.29M | $38.80M |