Mina (MINA) historical data and Live price

mina

Mina

MINA
$ 1.03 + 4.144 % 0.00003411 BTC
MARKET CAP
526.437 M
24H VOLUME
32.625 M
CIRC.SUPPLY
509.12 M
MAX SUPPLY
Rank86
1H 1.33 %
24H 4.14 %
7D -9.01 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/19/220.9861.0590.9481.04633,586,378.95532,045,767.6
5/18/221.1031.130.9870.98729,332,211.94500,678,082.11
5/17/221.0471.1231.0451.10330,029,211.91557,809,504.07
5/16/221.1591.1591.0161.04734,879,250.37528,114,976.24
5/15/221.0911.161.0311.15938,815,013583,403,496.1
5/14/221.0481.10.941.09138,213,244.8547,083,654.44
5/13/220.9511.2120.9431.04756,228,595.29523,743,529.27
5/12/220.9911.1310.8220.95267,910,193.42474,730,578.15
5/11/221.4361.4720.9350.99174,429,248.61493,241,896.61
5/10/221.3611.6151.3411.43662,077,446.22712,441,828.91
5/9/221.6441.6611.3621.36249,287,968.97673,779,776.21
5/8/221.7271.7281.6071.64438,418,012.76811,220,060.81
5/7/221.8351.8431.6641.72736,157,910.77849,794,820.28
5/6/221.7911.8931.7281.83548,957,070.67899,686,485.96
5/5/222.0162.1141.7311.79158,064,948.55875,629,521.59
5/4/221.7682.0291.7682.01672,830,371.23983,369,077.41
5/3/221.8161.9211.7431.76832,521,545.92859,437,193.79
5/2/221.7881.921.7251.81653,978,886.05880,257,321.15
5/1/221.7031.8211.6651.78846,673,171.44864,554,730.89
4/30/221.8671.9121.6761.70433,344,914.25820,982,095.47
4/29/222.0132.0291.8671.86738,852,736.93897,114,345.14
4/28/222.0152.0861.9842.01245,040,433.43964,207,979.68
4/27/221.9542.091.9542.01442,268,031.87962,375,773.3
4/26/222.2422.2731.9151.95466,052,347.36930,298,168.26
4/25/222.1852.2581.9862.24357,657,548.291,065,186,650.73
4/24/222.2562.2892.1632.18537,229,086.511,035,003,915.84
4/23/222.3022.3062.2292.25634,452,439.761,065,666,162.93
4/22/222.3192.4242.262.30246,365,711.291,083,909,754.64
4/21/222.4272.5582.3052.31964,452,636.131,088,302,065.35
4/20/222.4452.5972.3772.42769,940,026.761,135,907,678.5
4/19/222.3952.492.3322.44661,595,111.741,140,824,469.79
4/18/222.2792.4212.1772.39559,879,313.211,113,986,533.45
4/17/222.4222.4222.2712.27944,769,734.091,057,046,377.91
4/16/222.3342.4742.3122.42155,279,412.721,119,123,510.94
4/15/222.3052.3742.2692.33543,776,148.41,076,229,256.88
4/14/222.5242.6212.2952.30563,084,134.781,058,948,945.35
4/13/222.4072.5452.2782.52684,699,777.361,157,539,404.69
4/12/222.5612.6762.3622.40795,274,902.431,098,788,438.4
4/11/222.9882.9882.5462.5681,482,650.11,165,465,408.1
4/10/223.2493.2492.9312.99176,316,258.441,357,983,402.95
4/9/223.2543.3333.1513.2563,093,536.911,470,726,602.79
4/8/223.4573.5033.1463.259122,107,505.891,470,157,458.95
4/7/223.0353.4823.0313.442230,680,297.881,547,564,493.58
4/6/223.2523.4123.0123.034188,406,843.391,360,542,004.27
4/5/223.1163.4952.9793.252184,806,491.291,452,972,383.38
4/4/222.783.2022.7173.104147,634,026.931,382,384,925.68
4/3/222.6082.7762.5832.77248,695,008.191,231,273,268.5
4/2/222.762.7792.6062.60864,709,849.251,153,959,624.13
4/1/222.6532.8072.5192.76263,412,230.31,217,943,496.46
3/31/222.6552.8552.5732.65372,592,400.321,166,499,363.21
3/30/222.622.7162.5282.65443,831,260.261,163,957,575.66
3/29/222.5942.7312.5432.61655,613,842.241,142,832,624.13
3/28/222.7782.782.5932.59355,523,773.341,129,383,185.87
3/27/222.5612.782.5172.77753,067,376.981,206,021,408.47
3/26/222.4812.6422.452.5643,405,120.721,107,570,796.77
3/25/222.5752.6162.4362.4849,949,219.991,069,968,664.08
3/24/222.5292.7382.4962.575158,006,911.621,107,439,867.81
3/23/222.1562.8062.1552.529335,315,827.231,084,304,278.55
3/22/222.0852.2932.0762.15679,332,936.71920,868,654.55
3/21/222.1182.1772.0442.08568,753,076.67887,742,740.72
3/20/222.1652.1812.0722.11859,986,536.2899,013,378.71
3/19/222.2432.3242.1482.16589,734,071.93915,473,635
3/18/222.1372.3612.0322.241291,520,999.27944,387,142.51
3/17/221.8612.2041.7542.138219,608,490.75898,276,114.92
3/16/221.6391.911.6111.862120,622,899.81780,020,628.86
3/15/221.6751.7131.5941.63843,936,774.92683,689,224.18
3/14/221.6351.7131.6231.67533,073,104.18696,768,128.85
3/13/221.7111.7171.6241.63534,522,173.86678,164,076.99
3/12/221.7521.7681.7071.71239,017,181.87707,225,723.21
3/11/221.7991.8451.7361.75235,652,791.6702,154,144.92
3/10/221.8971.9071.7681.79931,733,687.82719,811,196.33
3/9/221.8191.9691.8191.89746,598,777.99757,576,816.44
3/8/221.8361.8961.811.81935,676,182.91724,644,381.35
3/7/221.9171.9431.8111.83639,083,140.14729,431,058.72
3/6/222.0232.0371.9141.91731,282,104.23760,199,427.86
3/5/222.012.0871.962.02243,101,416.87799,500,606.43
3/4/222.0392.1841.9492.0174,496,089.02792,677,724.08
3/3/222.1342.1792.0022.03941,520,032.85802,325,956.87
3/2/222.1722.1972.0842.13349,877,809.5837,691,808.57
3/1/222.2292.2652.1522.17356,223,073.28850,721,618.67
2/28/221.9562.2591.9362.22952,826,528.93870,957,516.75
2/27/222.0432.1281.9361.95341,069,206.42761,447,416.38
2/26/222.0792.182.0322.04340,011,575.53794,519,384.57
2/25/221.972.0961.942.07943,689,941.78806,181,040.06
2/24/222.1212.1371.7621.969105,336,211.16761,848,135.57
2/23/222.1822.3292.1192.12264,537,245.54819,422,391.44
2/22/222.1722.2612.1162.18149,027,583.04840,664,808.23
2/21/222.4842.5632.1652.16580,898,194.43832,025,040.28
2/20/222.4162.5642.2612.48567,100,722.7953,029,216.96
2/19/222.4342.4932.3482.41729,453,583.44923,864,098.05