MUTE Historical USD Price
Daily close · Mar 21, 2021 → Mar 23, 2022Daily price history
Feb 20, 2022 → Mar 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-23 | $0.71627113 | $0.71627113 | $0.66983724 | $0.69389436 | $216,214.89 |
| 2022-03-22 | $0.72011983 | $0.75571308 | $0.70835086 | $0.70835086 | $192,855.90 |
| 2022-03-21 | $0.7194501 | $0.74142707 | $0.69762917 | $0.71748714 | $228,751.89 |
| 2022-03-18 | $0.68766575 | $0.73248256 | $0.66997836 | $0.72740235 | $173,624.50 |
| 2022-03-17 | $0.71931431 | $0.72378887 | $0.64710127 | $0.68787273 | $210,308.41 |
| 2022-03-16 | $0.64629662 | $0.7190235 | $0.6381632 | $0.71315568 | $196,418.15 |
| 2022-03-15 | $0.6190033 | $0.66869721 | $0.56926166 | $0.64593874 | $246,582.34 |
| 2022-03-14 | $0.63853488 | $0.65802838 | $0.5916617 | $0.61618987 | $198,639.72 |
| 2022-03-13 | $0.66304126 | $0.67308336 | $0.63445404 | $0.63787394 | $167,605.92 |
| 2022-03-12 | $0.682568 | $0.68933261 | $0.65917706 | $0.66417733 | $175,008.34 |
| 2022-03-11 | $0.71171621 | $0.7244147 | $0.68023907 | $0.68366848 | $146,416.68 |
| 2022-03-10 | $0.67300878 | $0.76856668 | $0.63860341 | $0.71205279 | $330,408.15 |
| 2022-03-09 | $0.61099721 | $0.67420744 | $0.61068256 | $0.66538353 | $239,999.68 |
| 2022-03-08 | $0.5892811 | $0.6237664 | $0.58770115 | $0.61062542 | $176,812.25 |
| 2022-03-07 | $0.64233809 | $0.6636611 | $0.57414879 | $0.58816711 | $274,273.23 |
| 2022-03-06 | $0.70637765 | $0.71823142 | $0.63549069 | $0.63733675 | $193,085.96 |
| 2022-03-05 | $0.62352232 | $0.81572084 | $0.60917763 | $0.70435212 | $402,602.45 |
| 2022-03-04 | $0.676774 | $0.69359453 | $0.58634982 | $0.62311984 | $366,411.26 |
| 2022-03-03 | $0.74176748 | $0.75440256 | $0.69956617 | $0.70934276 | $174,434.21 |
| 2022-03-02 | $0.76831964 | $0.80838552 | $0.74024025 | $0.74229713 | $241,663.15 |
| 2022-03-01 | $0.74815162 | $0.81307635 | $0.7304858 | $0.76626964 | $217,454.06 |
| 2022-02-28 | $0.70008585 | $0.74821826 | $0.68627164 | $0.74786194 | $220,504.20 |
| 2022-02-27 | $0.75470463 | $0.76987531 | $0.68039884 | $0.70328263 | $236,237.65 |
| 2022-02-26 | $0.77115107 | $0.79809988 | $0.74444369 | $0.75453167 | $228,952.91 |
| 2022-02-25 | $0.79823945 | $0.81532723 | $0.72048263 | $0.77223002 | $293,648.09 |
| 2022-02-24 | $0.85880043 | $0.88465169 | $0.61499559 | $0.79716045 | $712,371.90 |
| 2022-02-23 | $0.91011243 | $1.10 | $0.85414475 | $0.85414475 | $431,287.78 |
| 2022-02-22 | $0.67338167 | $1.03 | $0.6691088 | $0.91100031 | $955,993.26 |
| 2022-02-21 | $0.68021361 | $0.75350426 | $0.63521294 | $0.67130198 | $280,301.94 |
| 2022-02-20 | $0.7071037 | $0.70746136 | $0.62746327 | $0.68317656 | $288,708.59 |