MUTE SWAP by Virtuals
MUTE
Rank #1919
$0.00835338
Updated 4 months ago
Market Cap
$3.20M
24h Volume
$590.54K
Avg Volume (6m)
$589.98K
24h High/Low
$0.00926437
$0.00665431
$0.00665431
Price Chart
Categories & Chains
Categories
Base Ecosystem
Decentralized Finance (DeFi)
Privacy
Artificial Intelligence (AI)
Dex Aggregator
Virtuals Protocol Ecosystem
AI Applications
Chains
Base
0xa023316fa5c85da...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | $0.00665431 | $0.00926437 | $0.00665431 | $0.00835338 | $590.54K | $3.20M |
| Dec 1, 2025 | $0.00915711 | $0.00915711 | $0.00631666 | $0.00663687 | $604.45K | $2.79M |
| Nov 30, 2025 | $0.00785036 | $0.00947812 | $0.00716900 | $0.00933710 | $501.12K | $3.27M |
| Nov 29, 2025 | $0.00682883 | $0.00801331 | $0.00675800 | $0.00801331 | $462.16K | $2.85M |
| Nov 28, 2025 | $0.00792076 | $0.00807038 | $0.00700375 | $0.00700375 | $825.28K | $3.02M |
| Nov 27, 2025 | $0.0106 | $0.0119 | $0.00803068 | $0.00810225 | $621.47K | $4.17M |
| Nov 26, 2025 | $0.0107 | $0.0108 | $0.00977357 | $0.0103 | $600.30K | $4.09M |
| Nov 25, 2025 | $0.0127 | $0.0133 | $0.00975656 | $0.0104 | $796.55K | $4.60M |
| Nov 24, 2025 | $0.0100 | $0.0126 | $0.00880818 | $0.0126 | $864.89K | $3.99M |
| Nov 23, 2025 | $0.00791762 | $0.0112 | $0.00779407 | $0.0102 | $1.20M | $4.06M |
| Nov 22, 2025 | $0.00831759 | $0.00907936 | $0.00732313 | $0.00796274 | $1.25M | $3.25M |
| Nov 21, 2025 | $0.00862221 | $0.00916064 | $0.00607951 | $0.00825569 | $533.72K | $2.97M |
| Nov 20, 2025 | $0.00892392 | $0.0106 | $0.00728503 | $0.00815480 | $512.39K | $3.58M |
| Nov 19, 2025 | $0.0139 | $0.0139 | $0.00938223 | $0.00953391 | $279.32K | $4.69M |
| Nov 18, 2025 | $0.0151 | $0.0151 | $0.0125 | $0.0133 | $264.38K | $5.69M |
| Nov 17, 2025 | $0.0144 | $0.0175 | $0.0144 | $0.0145 | $309.44K | $6.33M |
| Nov 16, 2025 | $0.0151 | $0.0157 | $0.0133 | $0.0143 | $190.75K | $5.69M |
| Nov 15, 2025 | $0.0125 | $0.0165 | $0.0125 | $0.0151 | $243.31K | $6.07M |
| Nov 14, 2025 | $0.0149 | $0.0162 | $0.0126 | $0.0133 | $290.85K | $5.64M |
| Nov 13, 2025 | $0.0160 | $0.0175 | $0.0132 | $0.0142 | $390.32K | $6.16M |
| Nov 12, 2025 | $0.0178 | $0.0200 | $0.0146 | $0.0163 | $816.80K | $6.68M |
| Nov 11, 2025 | $0.0182 | $0.0222 | $0.0175 | $0.0182 | $613.33K | $7.60M |
| Nov 10, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $527.18K | $9.03M |
| Nov 9, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $223.45K | $6.15M |
| Nov 8, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $886.22K | $7.02M |
| Nov 7, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $409.44K | $4.85M |
| Nov 6, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $435.28K | $5.26M |
| Nov 5, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $586.47K | $5.04M |
| Nov 4, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $450.18K | $5.65M |
| Nov 3, 2025 | $0.0160 | $0.0160 | $0.0160 | $0.0160 | $382.14K | $6.41M |
| Nov 2, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $799.52K | $7.39M |
| Nov 1, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $836.83K | $6.85M |
| Oct 31, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $891.23K | $6.28M |
| Oct 30, 2025 | $0.0166 | $0.0166 | $0.0166 | $0.0166 | $872.37K | $6.63M |