Australia markets closed

Mina USD (MINA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.2466-0.0025 (-0.20%)
As of 02:24AM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20241.26181.26231.24661.24661.246650,816,080
28 Mar 2024------
27 Mar 20241.28851.32391.23821.26341.263495,882,401
26 Mar 20241.27431.31661.25741.28851.288565,431,121
25 Mar 20241.23331.29671.22451.27431.274353,343,624
24 Mar 20241.18611.24221.18351.23331.233334,408,529
23 Mar 20241.18391.21771.17221.18611.186132,639,771
22 Mar 20241.22441.25751.15651.18371.183754,719,434
21 Mar 20241.23941.28091.19671.22441.224478,997,921
20 Mar 20241.13851.25321.07691.23941.239498,003,710
19 Mar 20241.23431.24431.08891.13851.1385120,681,563
18 Mar 20241.32291.32461.21351.23431.234365,655,427
17 Mar 20241.27011.34151.20631.33011.3301113,002,608
16 Mar 20241.33141.41171.23331.27011.2701205,049,499
15 Mar 20241.44091.45031.23621.33141.3314169,532,905
14 Mar 20241.52341.52351.36561.44091.4409132,908,449
13 Mar 20241.56571.57081.47181.52341.5234118,771,751
12 Mar 20241.62361.71091.47521.56571.5657227,578,375
11 Mar 20241.51541.70131.42981.62361.6236392,639,077
10 Mar 20241.36181.55351.36011.51541.5154428,789,683
09 Mar 20241.32721.37851.31181.36181.361895,840,738
08 Mar 20241.35961.35961.26201.32721.3272112,700,663
07 Mar 20241.31321.36871.29031.35961.3596113,300,893
06 Mar 20241.23271.32291.17811.31321.313295,103,715
05 Mar 20241.33671.37441.08911.23291.2329190,130,610
04 Mar 20241.37431.41371.29871.33681.3368117,167,610
03 Mar 20241.42821.43011.31201.37441.3744101,680,799
02 Mar 20241.33491.43291.30921.42841.4284103,601,388
01 Mar 20241.28611.33811.28481.33471.334771,195,851
29 Feb 20241.29031.37011.25791.28631.286397,980,741
28 Feb 20241.30791.35711.21631.29061.2906106,501,467
27 Feb 20241.33501.35301.28681.30781.307861,027,507
26 Feb 20241.29241.34311.24191.33491.334956,023,883
25 Feb 20241.31701.31701.27211.29231.292331,918,807
24 Feb 20241.25281.32471.22511.31701.317049,504,127
23 Feb 20241.26711.28841.22881.25311.253138,770,757
22 Feb 20241.29491.30551.24381.26711.267149,445,818
21 Feb 20241.35281.35281.24881.29501.295064,308,960
20 Feb 20241.37731.45591.29791.35301.3530114,855,537
19 Feb 20241.41511.42711.36031.37721.377268,852,962
18 Feb 20241.36051.42061.34061.41511.415156,358,050
17 Feb 20241.38431.39251.31841.36051.360553,402,749
16 Feb 20241.43751.46281.34951.38461.384693,708,777
15 Feb 20241.48801.54011.42921.43741.4374129,386,158
14 Feb 20241.40331.55391.38051.48791.4879162,163,379
13 Feb 20241.39911.43481.35081.40351.4035102,587,762
12 Feb 20241.38571.44221.33291.39961.3996111,529,213
11 Feb 20241.31011.39731.27611.38581.3858151,076,339
10 Feb 20241.27171.34841.27091.31011.3101122,946,128
09 Feb 20241.18341.28631.18021.27171.271768,468,997
08 Feb 20241.18491.23391.17711.18341.183451,485,553
07 Feb 20241.14341.18761.12121.18481.184835,312,672
06 Feb 20241.18011.19601.13661.14361.143636,420,879
05 Feb 20241.16681.22031.14451.18011.180140,107,722
04 Feb 20241.19901.22661.16311.16681.166839,336,275
03 Feb 20241.23661.24991.19231.19891.198940,068,022
02 Feb 20241.21641.27851.21221.23701.237097,136,023
01 Feb 20241.14811.23801.11161.21631.2163119,326,181
31 Jan 20241.13071.19481.10801.14811.148189,533,820
30 Jan 20241.11891.20951.11461.13031.1303103,149,653
29 Jan 20241.06331.13261.05781.11891.118938,309,589
28 Jan 20241.09031.11931.05521.06311.063137,193,179
27 Jan 20241.09671.10631.06771.09011.090134,719,987
26 Jan 20241.00271.09680.98571.09671.096742,982,035
25 Jan 20241.04611.04610.98361.00281.002831,115,437
24 Jan 20241.04531.05801.01461.04601.046047,425,096
23 Jan 20241.02951.05030.94561.04531.045367,768,557
22 Jan 20241.12271.12601.02391.02951.029553,910,322
21 Jan 20241.12641.17081.12201.12201.122038,348,123
20 Jan 20241.16691.16701.11161.12641.126433,724,224
19 Jan 20241.21281.21641.10641.16701.167077,538,240
18 Jan 20241.32301.32301.18151.21321.2132103,006,157
17 Jan 20241.27891.32251.24601.32251.3225111,787,346
16 Jan 20241.21891.30891.21871.27971.2797147,548,532
15 Jan 20241.15261.22471.15261.21931.219360,840,205
14 Jan 20241.22201.23311.15251.15341.153448,899,134
13 Jan 20241.20871.24131.15001.22161.221671,838,678
12 Jan 20241.30601.32061.17291.20891.2089108,724,994
11 Jan 20241.22191.34741.18631.30711.3071159,005,982
10 Jan 20241.11441.27241.05891.22171.2217124,791,247
09 Jan 20241.19231.22331.08781.11431.1143123,186,422
08 Jan 20241.06621.21690.95211.19171.1917144,733,156
07 Jan 20241.11731.18781.05751.06611.0661110,979,070
06 Jan 20241.22571.22661.07731.11711.1171120,287,249
05 Jan 20241.30801.32391.17911.22561.2256126,951,886
04 Jan 20241.37271.38511.26111.30831.3083177,112,338
03 Jan 20241.46271.53921.22221.37291.3729316,164,938
02 Jan 20241.54261.68671.46061.46301.4630286,344,200
01 Jan 20241.35421.54971.32141.54111.5411178,768,067
31 Dec 20231.44761.49251.35181.35541.3554152,378,682
30 Dec 20231.36921.47301.30541.44771.4477204,707,892
29 Dec 20231.26711.40121.20521.36771.3677225,947,000
28 Dec 20231.32781.36551.22071.26741.2674165,768,659
27 Dec 20231.39051.47871.32231.32771.3277288,137,427
26 Dec 20231.16891.42631.10351.39041.3904320,726,149
25 Dec 20231.16331.31501.16331.16891.1689260,122,084
24 Dec 20231.02911.29170.98711.16361.1636432,082,232
23 Dec 20230.89021.05740.87961.02891.0289184,391,553
22 Dec 20230.88520.91700.85040.89020.890269,888,504
21 Dec 20230.86130.95330.84250.88500.8850139,644,718
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...