MUTE SWAP by Virtuals
MUTE
Rank #1919
$0.00835338
Updated 29 days ago
Market Cap
$3.20M
24h Volume
$590.54K
Avg Volume (90d)
$385.38K
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 |
| Oct 29, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $1.03M | $4.68M |
| Oct 28, 2025 | $0.00585638 | $0.00585638 | $0.00585638 | $0.00585638 | $272.03K | $2.34M |
| Oct 27, 2025 | $0.00575994 | $0.00575994 | $0.00575994 | $0.00575994 | $320.45K | $2.25M |
| Oct 26, 2025 | $0.00375432 | $0.00375432 | $0.00375432 | $0.00375432 | $59.24K | $1.50M |
| Oct 25, 2025 | $0.00342251 | $0.00342251 | $0.00342251 | $0.00342251 | $85.43K | $1.37M |
| Oct 24, 2025 | $0.00251488 | $0.00251488 | $0.00251488 | $0.00251488 | $29.12K | $1.01M |
| Oct 23, 2025 | $0.00185244 | $0.00185244 | $0.00185244 | $0.00185244 | $41.86K | $740.76K |
| Oct 22, 2025 | $0.00234453 | $0.00234453 | $0.00234453 | $0.00234453 | $34.52K | $937.00K |
| Oct 21, 2025 | $0.00240117 | $0.00240117 | $0.00240117 | $0.00240117 | $20.41K | $960.47K |
| Oct 20, 2025 | $0.00236375 | $0.00236375 | $0.00236375 | $0.00236375 | $7.46K | $944.66K |
| Oct 19, 2025 | $0.00226724 | $0.00226724 | $0.00226724 | $0.00226724 | $10.32K | $906.63K |
| Oct 18, 2025 | $0.00212592 | $0.00212592 | $0.00212592 | $0.00212592 | $37.68K | $850.75K |
| Oct 17, 2025 | $0.00196188 | $0.00196188 | $0.00196188 | $0.00196188 | $75.96K | $783.65K |
| Oct 16, 2025 | $0.00221790 | $0.00221790 | $0.00221790 | $0.00221790 | $115.35K | $887.16K |
| Oct 15, 2025 | $0.00310681 | $0.00310681 | $0.00310681 | $0.00310681 | $156.20K | $1.24M |
| Oct 14, 2025 | $0.00410240 | $0.00410240 | $0.00410240 | $0.00410240 | $102.20K | $1.64M |
| Oct 13, 2025 | $0.00355879 | $0.00355879 | $0.00355879 | $0.00355879 | $171.18K | $1.41M |
| Oct 12, 2025 | $0.00358487 | $0.00358487 | $0.00358487 | $0.00358487 | $301.40K | $1.46M |
| Oct 11, 2025 | $0.00170496 | $0.00170496 | $0.00170496 | $0.00170496 | $184.33K | $681.98K |
| Oct 10, 2025 | $0.00238078 | $0.00238078 | $0.00238078 | $0.00238078 | $252.49K | $952.77K |
| Oct 9, 2025 | $0.00147721 | $0.00147721 | $0.00147721 | $0.00147721 | $6.00K | $591.51K |
| Oct 8, 2025 | $0.00147456 | $0.00147456 | $0.00147456 | $0.00147456 | $13.87K | $589.82K |
| Oct 7, 2025 | $0.00150518 | $0.00150518 | $0.00150518 | $0.00150518 | $5.04K | $601.95K |
| Oct 6, 2025 | $0.00146912 | $0.00146912 | $0.00146912 | $0.00146912 | $13.91K | $587.65K |
| Oct 5, 2025 | $0.00172061 | $0.00172061 | $0.00172061 | $0.00172061 | $35.12K | $676.94K |
| Oct 4, 2025 | $0.00213026 | $0.00213026 | $0.00213026 | $0.00213026 | $42.11K | $852.60K |
| Oct 3, 2025 | $0.00278205 | $0.00278205 | $0.00278205 | $0.00278205 | $323.29K | $1.11M |
| Oct 2, 2025 | $0.00262970 | $0.00262970 | $0.00262970 | $0.00262970 | $87.21K | $1.05M |