Market Cap $4.44T
-0.71%
Volume 24h $266.09B
-48.37%
BTC % 54.57%
0.6%
ETH % 12.1%
-0.41%
Coins
33.322
+6
Exchanges
885
Last update
0 Seconds ago
Mind Network (FHE) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.050496 | $0.048845 | $0.051159 | $0.049451 | $8,625,302 | $11,314,690 |
| Oct-02 2025 | $0.050037 | $0.04816 | $0.050357 | $0.048322 | $7,354,321 | $11,211,802 |
| Oct-01 2025 | $0.047925 | $0.046375 | $0.048665 | $0.046727 | $6,604,485 | $10,738,629 |
| Sep-30 2025 | $0.046456 | $0.044369 | $0.04884 | $0.04884 | $7,687,926 | $10,409,467 |
| Sep-29 2025 | $0.048824 | $0.047842 | $0.050157 | $0.048465 | $10,309,103 | $10,940,031 |
| Sep-28 2025 | $0.0485 | $0.045806 | $0.0485 | $0.047762 | $4,126,206 | $10,867,454 |
| Sep-27 2025 | $0.048231 | $0.04751 | $0.04876 | $0.048382 | $4,321,395 | $10,807,232 |
| Sep-26 2025 | $0.048303 | $0.046889 | $0.048632 | $0.047923 | $7,662,509 | $10,823,196 |
| Sep-25 2025 | $0.047539 | $0.047441 | $0.052805 | $0.052805 | $9,749,348 | $10,652,193 |
| Sep-24 2025 | $0.052733 | $0.050546 | $0.053616 | $0.050837 | $8,717,485 | $11,815,836 |
| Sep-23 2025 | $0.05119 | $0.048728 | $0.054071 | $0.050187 | $8,032,852 | $11,470,208 |
| Sep-22 2025 | $0.049502 | $0.049502 | $0.061093 | $0.061093 | $10,262,939 | $11,091,848 |
| Sep-21 2025 | $0.060514 | $0.060163 | $0.063072 | $0.061221 | $6,582,880 | $13,559,373 |
| Sep-20 2025 | $0.061297 | $0.058691 | $0.063705 | $0.05952 | $8,504,285 | $13,734,851 |
| Sep-19 2025 | $0.059829 | $0.058691 | $0.063415 | $0.062039 | $9,819,322 | $13,405,786 |