Mina (MINA) historical data and Live price

Mina

MINA

$ 0.5201 + 4.679 %

0.00000768 BTC

MARKET CAP
591.313 M

24H VOLUME
13.631 M

CIRC.SUPPLY
1.137 B

MAX SUPPLY

MINA

USD

Rank107

1H -0.89 %

24H 4.68 %

7D -6.62 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.496	0.524	0.493	0.522	13,959,358.7	593,619,801.15
7/25/24	0.51	0.513	0.478	0.496	23,534,081.67	563,729,309.77
7/24/24	0.521	0.535	0.506	0.51	19,309,055.59	579,738,746.85
7/23/24	0.562	0.573	0.516	0.521	29,147,793.33	592,247,721.07
7/22/24	0.578	0.594	0.558	0.562	247,047,305.06	637,651,621.92
7/21/24	0.576	0.58	0.548	0.578	23,448,229.2	656,049,524.2
7/20/24	0.562	0.576	0.554	0.576	19,552,833.21	653,062,153.19
7/19/24	0.532	0.564	0.521	0.562	19,538,384.28	637,187,378.13
7/18/24	0.552	0.563	0.522	0.532	19,542,147.88	603,183,595.58
7/17/24	0.542	0.575	0.542	0.552	25,158,684.4	625,773,649
7/16/24	0.54	0.55	0.515	0.542	23,318,432.29	614,065,428.05
7/15/24	0.517	0.54	0.517	0.54	20,247,445.56	611,990,774.67
7/14/24	0.5	0.522	0.5	0.517	13,428,170.07	585,152,053.49
7/13/24	0.489	0.505	0.486	0.5	14,656,606.26	565,906,914.43
7/12/24	0.48	0.495	0.473	0.489	14,766,316	553,502,495.22
7/11/24	0.498	0.51	0.478	0.48	15,298,997.81	542,725,948.76
7/10/24	0.491	0.508	0.484	0.498	16,898,039.47	562,742,112.13
7/9/24	0.469	0.493	0.466	0.491	18,185,338.34	554,507,355.11
7/8/24	0.454	0.495	0.437	0.469	26,138,683.84	530,149,798.22
7/7/24	0.487	0.487	0.451	0.454	15,760,508.03	512,713,479.89
7/6/24	0.451	0.491	0.445	0.487	17,073,555.75	549,269,269.45
7/5/24	0.45	0.458	0.402	0.451	40,942,006.1	509,343,591.07
7/4/24	0.512	0.514	0.45	0.45	40,244,581.94	507,862,312.28
7/3/24	0.544	0.548	0.508	0.512	17,246,340.15	576,943,791.31
7/2/24	0.542	0.551	0.529	0.544	16,047,863.65	613,656,849.11
7/1/24	0.54	0.557	0.532	0.542	19,390,210.22	610,613,868.91
6/30/24	0.51	0.54	0.504	0.54	14,723,104.75	607,653,527.28
6/29/24	0.51	0.525	0.508	0.51	10,410,873.33	573,770,789.65
6/28/24	0.528	0.54	0.509	0.51	17,804,650.13	574,193,372.61
6/27/24	0.522	0.544	0.512	0.528	17,075,848.06	594,346,399.9
6/26/24	0.549	0.555	0.52	0.522	16,742,258.18	587,314,026.37
6/25/24	0.538	0.557	0.536	0.549	17,305,330.64	617,692,468.62
6/24/24	0.523	0.539	0.501	0.538	33,507,269.83	604,470,197.42
6/23/24	0.546	0.56	0.521	0.523	17,248,722.24	588,022,509.84
6/22/24	0.556	0.557	0.545	0.546	12,156,652.2	612,882,703.63
6/21/24	0.573	0.582	0.556	0.556	22,909,829.27	624,704,007.94
6/20/24	0.575	0.607	0.568	0.573	21,650,060.37	643,434,464.65
6/19/24	0.55	0.579	0.543	0.575	17,735,303.94	644,646,127.01
6/18/24	0.6	0.601	0.525	0.55	43,141,553.51	616,994,000.76
6/17/24	0.658	0.661	0.589	0.6	29,674,408.79	672,795,263.03
6/16/24	0.648	0.665	0.638	0.658	13,343,157.68	737,292,302.22
6/15/24	0.646	0.663	0.641	0.648	12,354,621.19	726,246,434.4
6/14/24	0.674	0.687	0.635	0.646	21,762,831.41	723,478,830.39
6/13/24	0.712	0.713	0.669	0.674	21,051,024.81	754,800,666.02
6/12/24	0.689	0.742	0.67	0.712	21,885,133.19	796,457,305.74
6/11/24	0.729	0.73	0.677	0.689	31,101,357.25	770,359,375.59
6/10/24	0.751	0.756	0.726	0.729	19,955,578.55	814,597,142.55
6/9/24	0.744	0.754	0.725	0.751	23,925,591.87	839,450,895.98
6/8/24	0.8	0.801	0.735	0.744	30,028,847.75	831,268,522.14
6/7/24	0.84	0.898	0.748	0.8	52,306,805.78	893,439,691.16
6/6/24	0.873	0.877	0.833	0.84	20,414,198.74	938,124,366.34
6/5/24	0.859	0.875	0.85	0.873	24,259,942.35	974,602,161.11
6/4/24	0.863	0.88	0.835	0.859	31,805,555.65	958,311,699.72
6/3/24	0.814	0.879	0.807	0.863	33,340,633.18	962,211,984.46
6/2/24	0.836	0.841	0.808	0.814	16,211,851.49	907,838,962.35
6/1/24	0.853	0.86	0.834	0.836	12,802,396.06	931,115,703.79
5/31/24	0.84	0.862	0.827	0.853	22,999,339.85	949,665,475.37
5/30/24	0.84	0.87	0.816	0.84	23,436,721.06	934,936,766
5/29/24	0.844	0.871	0.835	0.84	25,998,490.89	934,360,872.62
5/28/24	0.875	0.875	0.829	0.844	28,367,266.68	938,473,938.97
5/27/24	0.859	0.896	0.857	0.875	29,211,884.59	972,160,712.36
5/26/24	0.872	0.879	0.848	0.859	22,377,984.34	953,738,347.99
5/25/24	0.832	0.876	0.822	0.872	32,535,739.12	968,326,279.72
5/24/24	0.817	0.851	0.793	0.832	33,853,950.11	922,985,218
5/23/24	0.801	0.825	0.76	0.817	36,608,866.52	905,776,133.18
5/22/24	0.833	0.837	0.795	0.801	23,958,481.55	888,201,617.25
5/21/24	0.847	0.854	0.814	0.833	44,322,733.2	923,295,672.11
5/20/24	0.766	0.848	0.754	0.847	25,718,283.09	937,903,752.07
5/19/24	0.808	0.827	0.762	0.766	18,085,528.01	848,183,591.65
5/18/24	0.804	0.815	0.794	0.808	14,250,622.77	894,049,018.23
5/17/24	0.789	0.818	0.783	0.804	20,270,149.21	889,038,318.87
5/16/24	0.801	0.813	0.764	0.789	23,587,936.1	871,598,047.28
5/15/24	0.728	0.805	0.72	0.801	24,114,664.22	884,799,205.14
5/14/24	0.768	0.774	0.727	0.728	18,886,896.78	803,065,180.26
5/13/24	0.787	0.797	0.747	0.768	20,512,888.81	846,721,116.79
5/12/24	0.793	0.805	0.784	0.787	11,330,796.81	867,529,449.59
5/11/24	0.789	0.827	0.782	0.793	19,504,651.4	874,279,840.11
5/10/24	0.834	0.846	0.78	0.789	21,530,853.41	869,190,164.38
5/5/24	0.842	0.86	0.826	0.852	15,534,399.58	936,085,235.25
5/4/24	0.848	0.857	0.834	0.842	17,823,117.37	924,370,949.82
5/3/24	0.807	0.863	0.797	0.848	20,362,520.41	930,432,592.63
5/2/24	0.8	0.819	0.766	0.807	20,048,245.18	885,197,119.72
5/1/24	0.794	0.814	0.735	0.8	28,701,197.55	877,328,207.21
4/30/24	0.834	0.846	0.759	0.794	25,173,956.64	870,103,178.16
4/29/24	0.842	0.845	0.806	0.834	19,995,079.92	913,694,228.84
4/28/24	0.861	0.885	0.841	0.842	19,111,719.56	921,779,765.58
4/27/24	0.827	0.866	0.799	0.861	21,598,780.05	942,057,863.08
4/26/24	0.856	0.86	0.822	0.827	18,489,490.72	904,541,260.8
4/25/24	0.873	0.881	0.818	0.856	31,754,767.81	934,837,097.76
4/24/24	0.918	0.969	0.86	0.873	42,160,528.59	953,892,439.49

Similar Coins