Mina USD (MINA-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 12:51PM UTC. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.8295 | 0.8295 | 0.7953 | 0.7967 | 0.7967 | 67,144,568 |
| 07 May 2024 | 0.8184 | 0.9140 | 0.8045 | 0.8291 | 0.8291 | 56,008,050 |
| 06 May 2024 | 0.8520 | 0.8736 | 0.8170 | 0.8184 | 0.8184 | 23,212,018 |
| 05 May 2024 | 0.8419 | 0.8604 | 0.8259 | 0.8520 | 0.8520 | 15,534,400 |
| 04 May 2024 | 0.8479 | 0.8570 | 0.8345 | 0.8419 | 0.8419 | 17,823,117 |
| 03 May 2024 | 0.8071 | 0.8628 | 0.7972 | 0.8479 | 0.8479 | 20,362,520 |
| 02 May 2024 | 0.8002 | 0.8193 | 0.7662 | 0.8071 | 0.8071 | 20,048,245 |
| 01 May 2024 | 0.7942 | 0.8144 | 0.7350 | 0.8002 | 0.8002 | 28,701,198 |
| 30 Apr 2024 | 0.8344 | 0.8459 | 0.7589 | 0.7942 | 0.7942 | 25,173,957 |
| 29 Apr 2024 | 0.8421 | 0.8448 | 0.8056 | 0.8344 | 0.8344 | 19,995,080 |
| 28 Apr 2024 | 0.8613 | 0.8848 | 0.8406 | 0.8421 | 0.8421 | 19,111,720 |
| 27 Apr 2024 | 0.8275 | 0.8665 | 0.7988 | 0.8613 | 0.8613 | 21,598,780 |
| 26 Apr 2024 | 0.8556 | 0.8598 | 0.8218 | 0.8275 | 0.8275 | 18,489,491 |
| 25 Apr 2024 | 0.8734 | 0.8813 | 0.8184 | 0.8556 | 0.8556 | 31,754,768 |
| 24 Apr 2024 | 0.9179 | 0.9692 | 0.8600 | 0.8734 | 0.8734 | 42,160,529 |
| 23 Apr 2024 | 0.8901 | 0.9243 | 0.8677 | 0.9179 | 0.9179 | 32,626,086 |
| 22 Apr 2024 | 0.8472 | 0.9120 | 0.8456 | 0.8901 | 0.8901 | 37,443,331 |
| 21 Apr 2024 | 0.8705 | 0.8757 | 0.8304 | 0.8472 | 0.8472 | 21,524,718 |
| 20 Apr 2024 | 0.7982 | 0.8745 | 0.7882 | 0.8705 | 0.8705 | 24,230,348 |
| 19 Apr 2024 | 0.7872 | 0.8200 | 0.7269 | 0.7982 | 0.7982 | 33,177,439 |
| 18 Apr 2024 | 0.7667 | 0.8018 | 0.7430 | 0.7872 | 0.7872 | 25,406,313 |
| 17 Apr 2024 | 0.7774 | 0.7942 | 0.7361 | 0.7667 | 0.7667 | 30,223,426 |
| 16 Apr 2024 | 0.7565 | 0.7883 | 0.7243 | 0.7774 | 0.7774 | 33,095,243 |
| 15 Apr 2024 | 0.7995 | 0.8346 | 0.7364 | 0.7565 | 0.7565 | 48,932,465 |
| 14 Apr 2024 | 0.7301 | 0.8117 | 0.6990 | 0.7995 | 0.7995 | 68,180,934 |
| 13 Apr 2024 | 0.8541 | 0.8541 | 0.6307 | 0.7301 | 0.7301 | 100,576,116 |
| 12 Apr 2024 | 1.0286 | 1.0493 | 0.7450 | 0.8541 | 0.8541 | 96,299,552 |
| 11 Apr 2024 | 1.0442 | 1.0542 | 1.0174 | 1.0286 | 1.0286 | 28,322,377 |
| 10 Apr 2024 | 1.0570 | 1.0619 | 1.0054 | 1.0442 | 1.0442 | 42,271,857 |
| 09 Apr 2024 | 1.1328 | 1.1357 | 1.0535 | 1.0571 | 1.0571 | 46,281,468 |
| 08 Apr 2024 | 1.0943 | 1.1379 | 1.0741 | 1.1328 | 1.1328 | 33,032,355 |
| 07 Apr 2024 | 1.0828 | 1.1065 | 1.0769 | 1.0943 | 1.0943 | 23,350,866 |
| 06 Apr 2024 | 1.0492 | 1.0910 | 1.0437 | 1.0828 | 1.0828 | 22,390,118 |
| 05 Apr 2024 | 1.0883 | 1.0888 | 1.0128 | 1.0492 | 1.0492 | 43,040,110 |
| 04 Apr 2024 | 1.0568 | 1.1178 | 1.0289 | 1.0883 | 1.0883 | 34,599,170 |
| 03 Apr 2024 | 1.0454 | 1.0886 | 1.0079 | 1.0568 | 1.0568 | 44,988,040 |
| 02 Apr 2024 | 1.1615 | 1.1616 | 1.0372 | 1.0454 | 1.0454 | 65,070,968 |
| 01 Apr 2024 | 1.2390 | 1.2571 | 1.1234 | 1.1615 | 1.1615 | 65,841,209 |
| 31 Mar 2024 | 1.2112 | 1.2397 | 1.2047 | 1.2390 | 1.2390 | 24,515,474 |
| 30 Mar 2024 | 1.2398 | 1.2568 | 1.2042 | 1.2112 | 1.2112 | 30,042,961 |
| 29 Mar 2024 | 1.2617 | 1.2633 | 1.2187 | 1.2398 | 1.2398 | 38,549,125 |
| 28 Mar 2024 | 1.2634 | 1.2733 | 1.2237 | 1.2617 | 1.2617 | 52,858,447 |
| 27 Mar 2024 | 1.2885 | 1.3239 | 1.2382 | 1.2634 | 1.2634 | 95,882,401 |
| 26 Mar 2024 | 1.2743 | 1.3166 | 1.2574 | 1.2885 | 1.2885 | 65,431,121 |
| 25 Mar 2024 | 1.2333 | 1.2967 | 1.2245 | 1.2743 | 1.2743 | 53,343,624 |
| 24 Mar 2024 | 1.1861 | 1.2422 | 1.1835 | 1.2333 | 1.2333 | 34,408,529 |
| 23 Mar 2024 | 1.1839 | 1.2177 | 1.1722 | 1.1861 | 1.1861 | 32,639,771 |
| 22 Mar 2024 | 1.2244 | 1.2575 | 1.1565 | 1.1837 | 1.1837 | 54,719,434 |
| 21 Mar 2024 | 1.2394 | 1.2809 | 1.1967 | 1.2244 | 1.2244 | 78,997,921 |
| 20 Mar 2024 | 1.1385 | 1.2532 | 1.0769 | 1.2394 | 1.2394 | 98,003,710 |
| 19 Mar 2024 | 1.2343 | 1.2443 | 1.0889 | 1.1385 | 1.1385 | 120,681,563 |
| 18 Mar 2024 | 1.3229 | 1.3246 | 1.2135 | 1.2343 | 1.2343 | 65,655,427 |
| 17 Mar 2024 | 1.2701 | 1.3415 | 1.2063 | 1.3301 | 1.3301 | 113,002,608 |
| 16 Mar 2024 | 1.3314 | 1.4117 | 1.2333 | 1.2701 | 1.2701 | 205,049,499 |
| 15 Mar 2024 | 1.4409 | 1.4503 | 1.2362 | 1.3314 | 1.3314 | 169,532,905 |
| 14 Mar 2024 | 1.5234 | 1.5235 | 1.3656 | 1.4409 | 1.4409 | 132,908,449 |
| 13 Mar 2024 | 1.5657 | 1.5708 | 1.4718 | 1.5234 | 1.5234 | 118,771,751 |
| 12 Mar 2024 | 1.6236 | 1.7109 | 1.4752 | 1.5657 | 1.5657 | 227,578,375 |
| 11 Mar 2024 | 1.5154 | 1.7013 | 1.4298 | 1.6236 | 1.6236 | 392,639,077 |
| 10 Mar 2024 | 1.3618 | 1.5535 | 1.3601 | 1.5154 | 1.5154 | 428,789,683 |
| 09 Mar 2024 | 1.3272 | 1.3785 | 1.3118 | 1.3618 | 1.3618 | 95,840,738 |
| 08 Mar 2024 | 1.3596 | 1.3596 | 1.2620 | 1.3272 | 1.3272 | 112,700,663 |
| 07 Mar 2024 | 1.3132 | 1.3687 | 1.2903 | 1.3596 | 1.3596 | 113,300,893 |
| 06 Mar 2024 | 1.2327 | 1.3229 | 1.1781 | 1.3132 | 1.3132 | 95,103,715 |
| 05 Mar 2024 | 1.3367 | 1.3744 | 1.0891 | 1.2329 | 1.2329 | 190,130,610 |
| 04 Mar 2024 | 1.3743 | 1.4137 | 1.2987 | 1.3368 | 1.3368 | 117,167,610 |
| 03 Mar 2024 | 1.4282 | 1.4301 | 1.3120 | 1.3744 | 1.3744 | 101,680,799 |
| 02 Mar 2024 | 1.3349 | 1.4329 | 1.3092 | 1.4284 | 1.4284 | 103,601,388 |
| 01 Mar 2024 | 1.2861 | 1.3381 | 1.2848 | 1.3347 | 1.3347 | 71,195,851 |
| 29 Feb 2024 | 1.2903 | 1.3701 | 1.2579 | 1.2863 | 1.2863 | 97,980,741 |
| 28 Feb 2024 | 1.3079 | 1.3571 | 1.2163 | 1.2906 | 1.2906 | 106,501,467 |
| 27 Feb 2024 | 1.3350 | 1.3530 | 1.2868 | 1.3078 | 1.3078 | 61,027,507 |
| 26 Feb 2024 | 1.2924 | 1.3431 | 1.2419 | 1.3349 | 1.3349 | 56,023,883 |
| 25 Feb 2024 | 1.3170 | 1.3170 | 1.2721 | 1.2923 | 1.2923 | 31,918,807 |
| 24 Feb 2024 | 1.2528 | 1.3247 | 1.2251 | 1.3170 | 1.3170 | 49,504,127 |
| 23 Feb 2024 | 1.2671 | 1.2884 | 1.2288 | 1.2531 | 1.2531 | 38,770,757 |
| 22 Feb 2024 | 1.2949 | 1.3055 | 1.2438 | 1.2671 | 1.2671 | 49,445,818 |
| 21 Feb 2024 | 1.3528 | 1.3528 | 1.2488 | 1.2950 | 1.2950 | 64,308,960 |
| 20 Feb 2024 | 1.3773 | 1.4559 | 1.2979 | 1.3530 | 1.3530 | 114,855,537 |
| 19 Feb 2024 | 1.4151 | 1.4271 | 1.3603 | 1.3772 | 1.3772 | 68,852,962 |
| 18 Feb 2024 | 1.3605 | 1.4206 | 1.3406 | 1.4151 | 1.4151 | 56,358,050 |
| 17 Feb 2024 | 1.3843 | 1.3925 | 1.3184 | 1.3605 | 1.3605 | 53,402,749 |
| 16 Feb 2024 | 1.4375 | 1.4628 | 1.3495 | 1.3846 | 1.3846 | 93,708,777 |
| 15 Feb 2024 | 1.4880 | 1.5401 | 1.4292 | 1.4374 | 1.4374 | 129,386,158 |
| 14 Feb 2024 | 1.4033 | 1.5539 | 1.3805 | 1.4879 | 1.4879 | 162,163,379 |
| 13 Feb 2024 | 1.3991 | 1.4348 | 1.3508 | 1.4035 | 1.4035 | 102,587,762 |
| 12 Feb 2024 | 1.3857 | 1.4422 | 1.3329 | 1.3996 | 1.3996 | 111,529,213 |
| 11 Feb 2024 | 1.3101 | 1.3973 | 1.2761 | 1.3858 | 1.3858 | 151,076,339 |
| 10 Feb 2024 | 1.2717 | 1.3484 | 1.2709 | 1.3101 | 1.3101 | 122,946,128 |
| 09 Feb 2024 | 1.1834 | 1.2863 | 1.1802 | 1.2717 | 1.2717 | 68,468,997 |
| 08 Feb 2024 | 1.1849 | 1.2339 | 1.1771 | 1.1834 | 1.1834 | 51,485,553 |
| 07 Feb 2024 | 1.1434 | 1.1876 | 1.1212 | 1.1848 | 1.1848 | 35,312,672 |
| 06 Feb 2024 | 1.1801 | 1.1960 | 1.1366 | 1.1436 | 1.1436 | 36,420,879 |
| 05 Feb 2024 | 1.1668 | 1.2203 | 1.1445 | 1.1801 | 1.1801 | 40,107,722 |
| 04 Feb 2024 | 1.1990 | 1.2266 | 1.1631 | 1.1668 | 1.1668 | 39,336,275 |
| 03 Feb 2024 | 1.2366 | 1.2499 | 1.1923 | 1.1989 | 1.1989 | 40,068,022 |
| 02 Feb 2024 | 1.2164 | 1.2785 | 1.2122 | 1.2370 | 1.2370 | 97,136,023 |
| 01 Feb 2024 | 1.1481 | 1.2380 | 1.1116 | 1.2163 | 1.2163 | 119,326,181 |
| 31 Jan 2024 | 1.1307 | 1.1948 | 1.1080 | 1.1481 | 1.1481 | 89,533,820 |
| 30 Jan 2024 | 1.1189 | 1.2095 | 1.1146 | 1.1303 | 1.1303 | 103,149,653 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.