Cap Mercado $2.57T
0%
Volume 24h $60.92B
-28.16%
BTC % 60.0911%
0.36%
ETH % 9.85003%
-1.18%
Moedas
34.665
Trocas
875
Ao vivo
Preços históricos de Mitosis (MITO), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Mitosis (MITO) em Dólar USD. Esta tabela mostra 270 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| 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 |
| May-21 2026 | $0.043691 | $0.039586 | $0.049985 | $0.040671 | $42,460,008 | $7,920,131 |
| May-20 2026 | $0.040424 | $0.036762 | $0.040424 | $0.037294 | $6,331,601 | $7,327,947 |
| May-19 2026 | $0.038009 | $0.038009 | $0.039499 | $0.039499 | $5,981,592 | $6,890,064 |
| May-18 2026 | $0.039462 | $0.039462 | $0.043617 | $0.042869 | $5,922,540 | $7,153,575 |
| May-17 2026 | $0.045241 | $0.044075 | $0.046615 | $0.045589 | $6,609,403 | $8,201,084 |
| May-16 2026 | $0.046243 | $0.046021 | $0.050489 | $0.049261 | $7,272,434 | $8,382,615 |
| May-15 2026 | $0.048768 | $0.048768 | $0.057765 | $0.056526 | $10,473,645 | $8,840,416 |
| May-14 2026 | $0.055973 | $0.055426 | $0.068806 | $0.068806 | $13,366,550 | $10,146,462 |
| May-13 2026 | $0.068596 | $0.068403 | $0.085644 | $0.081515 | $24,695,941 | $12,434,663 |
| May-12 2026 | $0.080415 | $0.068637 | $0.080415 | $0.068637 | $17,738,334 | $14,577,098 |
| May-11 2026 | $0.069011 | $0.065012 | $0.073578 | $0.073578 | $7,274,525 | $12,509,841 |
| May-10 2026 | $0.075973 | $0.067582 | $0.076395 | $0.076395 | $20,039,818 | $13,771,926 |