時価総額 $2.08T
-3.44%
ボリューム24h $151.00B
15.44%
BTC % 58.3068%
0.19%
ETH % 8.96673%
-4.71%
硬貨
34.665
取引所
204
ライブ
Mitosis (MITO) 履歴価格、日付別ボリュームデータ 米ドル - USD
Mitosis (MITO) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 282 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-05 2026 | $0.02277 | $0.02256 | $0.02553 | $0.02538 | $1,497,841 | $4,127,588 |
| Jun-04 2026 | $0.02533 | $0.02516 | $0.02935 | $0.02918 | $1,529,163 | $4,591,647 |
| Jun-03 2026 | $0.02918 | $0.02905 | $0.0308 | $0.02993 | $947,677 | $5,289,549 |
| Jun-02 2026 | $0.02993 | $0.02946 | $0.0333 | $0.0333 | $1,208,405 | $5,425,503 |
| Jun-01 2026 | $0.03332 | $0.03275 | $0.03434 | $0.03363 | $919,937 | $6,040,019 |
| May-31 2026 | $0.03359 | $0.03297 | $0.03444 | $0.03361 | $724,659 | $6,088,963 |
| May-30 2026 | $0.03351 | $0.03278 | $0.03523 | $0.03278 | $945,617 | $6,074,461 |
| May-29 2026 | $0.03275 | $0.03197 | $0.03385 | $0.03298 | $981,292 | $5,936,693 |
| May-28 2026 | $0.03286 | $0.03234 | $0.03499 | $0.03408 | $1,051,942 | $5,956,633 |
| May-27 2026 | $0.03415 | $0.03387 | $0.03703 | $0.03662 | $851,891 | $6,190,476 |
| May-26 2026 | $0.03661 | $0.03579 | $0.03802 | $0.03766 | $1,386,128 | $6,636,408 |
| May-25 2026 | $0.03787 | $0.0375 | $0.04522 | $0.04096 | $4,252,532 | $6,864,812 |
| May-24 2026 | $0.04105 | $0.0366 | $0.04174 | $0.03706 | $3,483,633 | $7,441,260 |
| May-23 2026 | $0.03716 | $0.03561 | $0.038 | $0.0373 | $1,107,639 | $6,736,108 |
| May-22 2026 | $0.038161 | $0.038161 | $0.042126 | $0.042126 | $12,364,019 | $6,917,650 |