Mito(MITO)Heute
$0.223985
Mito Preisverlauf
(MITO)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.229202 | $0.234764 | $0.223841 | $0.224151 | $1,881.242 |
2025-09-03 | $0.224033 | $0.234764 | $0.224201 | $0.229202 | $485.9450 |
2025-09-02 | $0.226805 | $0.228116 | $0.22244 | $0.224033 | $31.92692 |
2025-09-01 | $0.235531 | $0.238424 | $0.226803 | $0.226805 | $170.4894 |
2025-08-31 | $0.226341 | $0.245326 | $0.224838 | $0.235696 | $1,016.889 |
2025-08-30 | $0.227384 | $0.227378 | $0.224494 | $0.226234 | $34.06028 |
2025-08-29 | $0.227376 | $0.252053 | $0.22448 | $0.226864 | $829.8216 |
2025-08-28 | -- | $0.229259 | $0.227377 | -- | -- |
2025-08-27 | -- | $0.227165 | $0.227165 | -- | -- |
2025-08-26 | -- | $0.22774 | $0.226814 | -- | -- |
2025-08-25 | $0.229907 | $0.232413 | $0.223607 | $0.226314 | $10.13527 |
2025-08-24 | $0.237623 | $0.236088 | $0.227063 | $0.229907 | $33.32232 |
2025-08-23 | -- | $0.249624 | $0.235744 | -- | -- |
2025-08-22 | -- | $0.229289 | $0.226867 | -- | -- |
2025-08-21 | -- | $0.221792 | $0.22179 | -- | -- |
2025-08-20 | -- | $0.222908 | $0.221002 | -- | -- |
2025-08-19 | -- | $0.228558 | $0.227633 | -- | -- |
2025-08-18 | -- | $0.234653 | $0.225609 | -- | -- |
2025-08-17 | $0.242678 | $0.247555 | $0.234038 | $0.234124 | $338.8939 |
2025-08-16 | $0.248003 | $0.247297 | $0.241362 | $0.242678 | $105.3039 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
Mito(MITO)
