Mina (MINA) historical data and Live price

mina

Mina

MINA
$ 1.27 + 1.684 % 0.00001797 BTC
MARKET CAP
1.369 B
24H VOLUME
77.727 M
CIRC.SUPPLY
1.076 B
MAX SUPPLY
Rank80
1H 0.63 %
24H 1.68 %
7D 1.84 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/27/241.2891.3241.2381.26395,882,400.591,359,214,343.57
3/26/241.2741.3171.2571.28965,431,120.931,385,345,352.02
3/25/241.2331.2971.2251.27453,343,623.521,369,326,049.41
3/24/241.1861.2421.1831.23334,408,529.081,324,702,666.45
3/23/241.1841.2181.1721.18632,639,770.861,273,272,435.92
3/22/241.2241.2571.1571.18454,719,434.121,270,043,583.19
3/21/241.2391.2811.1971.22478,997,921.21,312,910,984.46
3/20/241.1381.2531.0771.23998,003,709.991,328,444,532.87
3/19/241.2341.2441.0891.138120,681,562.591,219,424,763.97
3/18/241.3231.3251.2131.23465,655,427.261,321,415,454.89
3/17/241.271.3421.2061.33113,002,607.911,423,301,202.77
3/16/241.3311.4121.2331.27205,049,498.891,358,245,740.22
3/15/241.4411.451.2361.331169,532,905.071,423,054,115.75
3/14/241.5231.5231.3661.441132,908,448.881,539,166,765.36
3/13/241.5661.5711.4721.523118,771,751.131,626,700,893.92
3/12/241.6241.7111.4751.566227,578,374.951,670,958,041.03
3/11/241.5151.7011.431.624392,639,076.611,731,873,923.61
3/10/241.3621.5531.361.515428,789,683.11,615,819,179.06
3/9/241.3271.3791.3121.36295,840,738.011,451,388,740.78
3/8/241.361.361.2621.327112,700,662.561,413,865,722.3
3/7/241.3131.3691.291.36113,300,893.091,447,635,544.73
3/6/241.2331.3231.1781.31395,103,714.921,397,537,985.52
3/5/241.3371.3741.0891.233190,130,610.361,310,989,771.54
3/4/241.3741.4141.2991.337117,167,609.941,421,001,426.15
3/3/241.4281.431.3121.374101,680,799.441,460,352,404.93
3/2/241.3351.4331.3091.428103,601,388.21,516,622,642.87
3/1/241.2861.3381.2851.33571,195,850.971,416,441,934.62
2/29/241.291.371.2581.28697,980,740.661,364,373,469.29
2/28/241.3081.3571.2161.291106,501,466.621,368,362,129.46
2/27/241.3351.3531.2871.30861,027,506.591,385,722,019.6
2/26/241.2921.3431.2421.33556,023,882.831,413,683,990.03
2/25/241.3171.3171.2721.29231,918,806.911,367,932,256.25
2/24/241.2531.3251.2251.31749,504,127.351,393,288,591.4
2/23/241.2671.2881.2291.25338,770,757.341,325,092,464.94
2/22/241.2951.3051.2441.26749,445,817.861,339,180,751.3
2/21/241.3531.3531.2491.29564,308,960.181,367,977,958.99
2/20/241.3771.4561.2981.353114,855,536.51,428,259,437.52
2/19/241.4151.4271.361.37768,852,962.211,453,135,401.04
2/18/241.3611.4211.3411.41556,358,049.611,492,390,049.04
2/17/241.3841.3931.3181.3653,402,748.781,433,836,513.78
2/16/241.4371.4631.3491.38593,708,777.351,458,503,449.37
2/15/241.4881.541.4291.437129,386,157.881,513,217,992.76
2/14/241.4031.5541.381.488162,163,378.851,565,735,503.28
2/13/241.3991.4351.3511.403102,587,761.531,475,880,236.6
2/12/241.3861.4421.3331.4111,529,212.81,470,983,345.02
2/11/241.311.3971.2761.386151,076,338.591,455,843,094.39
2/10/241.2721.3481.2711.31122,946,127.81,375,409,100.78
2/9/241.1831.2861.181.27268,468,997.031,334,554,426.81
2/8/241.1851.2341.1771.18351,485,552.711,241,127,911.34
2/7/241.1431.1881.1211.18535,312,672.191,242,127,366.13
2/6/241.181.1961.1371.14436,420,879.471,198,214,721.04
2/5/241.1671.221.1451.1840,107,721.951,235,650,112.44
2/4/241.1991.2271.1631.16739,336,275.221,221,264,425.57
2/3/241.2371.251.1921.19940,068,022.31,253,871,841.86
2/2/241.2161.2791.2121.23797,136,022.761,293,053,225.31
2/1/241.1481.2381.1121.216119,326,180.521,270,588,881.23
1/31/241.1311.1951.1081.14889,533,819.521,198,861,212.52
1/30/241.1191.2091.1151.13103,149,652.571,179,410,116.34
1/29/241.0631.1331.0581.11938,309,588.661,166,890,063.81
1/28/241.091.1191.0551.06337,193,178.561,108,259,048.7
1/27/241.0971.1061.0681.0934,719,987.371,135,560,391.33
1/26/241.0031.0970.9861.09742,982,035.141,141,934,174.76
1/25/241.0461.0460.9841.00331,115,436.551,043,458,340.94
1/24/241.0451.0581.0151.04647,425,095.561,088,068,311.09
1/23/241.0291.050.9461.04567,768,556.761,086,626,533.99
1/22/241.1231.1261.0241.02953,910,322.051,069,712,715.84
1/21/241.1261.1711.1221.12238,348,122.831,165,200,123.98
1/20/241.1671.1671.1121.12633,724,224.111,168,900,758.97
1/19/241.2131.2161.1061.16777,538,240.271,210,308,881.01
1/18/241.3231.3231.1811.213103,006,156.921,257,679,614.57
1/17/241.2791.3231.2461.323111,787,345.781,370,230,816.85
1/16/241.2191.3091.2191.28147,548,532.481,324,968,226
1/15/241.1531.2251.1531.21960,840,205.271,261,753,941.23
1/14/241.2221.2331.1521.15348,899,134.481,192,952,470.45
1/13/241.2091.2411.151.22271,838,678.221,262,750,860.32
1/12/241.3061.3211.1731.209108,724,994.371,248,924,782.95
1/11/241.2221.3471.1861.307159,005,982.341,349,768,255.95
1/10/241.1141.2721.0591.222124,791,247.091,260,919,028.55
1/9/241.1921.2231.0881.114123,186,422.421,149,516,540.66
1/8/241.0661.2170.9521.192144,733,156.391,228,667,767.48
1/7/241.1171.1881.0581.066110,979,070.231,098,660,951.95
1/6/241.2261.2271.0771.117120,287,249.031,150,508,960.14
1/5/241.3081.3241.1791.226126,951,886.441,261,577,872.49
1/4/241.3731.3851.2611.308177,112,338.211,345,958,920.79
1/3/241.4631.5391.2221.373316,164,937.891,411,831,818.7
1/2/241.5431.6871.4611.463286,344,199.561,503,740,652.41
1/1/241.3541.551.3211.541178,768,066.731,583,020,689.67
12/31/231.4481.4931.3521.355152,378,681.841,391,658,354.38
12/30/231.3691.4731.3051.448204,707,892.081,485,559,989.83
12/29/231.2671.4011.2051.368225,946,999.511,402,784,847.64