Minswap (MIN) historical data and Live price

Minswap

MIN

$ 0.025129 -2.901 %

0.0000004 BTC

MARKET CAP
27.199 M

24H VOLUME
77.844 k

CIRC.SUPPLY
1.082 B

MAX SUPPLY
3 B

MIN

USD

Rank769

1H -0.34 %

24H -2.90 %

7D -9.26 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/26/24	0.027	0.028	0.026	0.026	400,528.19	27,930,968.65
4/25/24	0.027	0.028	0.026	0.027	90,470.47	29,567,644.2
4/24/24	0.028	0.029	0.027	0.027	132,655.73	29,520,768.24
4/23/24	0.029	0.03	0.028	0.028	77,375.85	30,769,546.16
4/22/24	0.029	0.038	0.028	0.029	243,422.58	31,888,825.78
4/21/24	0.029	0.046	0.028	0.029	167,101.32	31,379,444.7
4/20/24	0.027	0.029	0.027	0.029	62,104.37	31,038,487.55
4/19/24	0.026	0.027	0.024	0.027	21,076.8	28,973,740.6
4/18/24	0.026	0.026	0.025	0.026	44,509.27	28,230,556.21
4/17/24	0.026	0.026	0.025	0.026	17,177.33	27,800,451.18
4/16/24	0.027	0.027	0.025	0.026	74,723.98	28,477,303.25
4/15/24	0.027	0.028	0.026	0.027	25,086.31	28,821,334.7
4/14/24	0.026	0.027	0.025	0.027	42,372.7	29,294,911.44
4/13/24	0.029	0.03	0.024	0.026	59,850.53	27,865,579.75
4/12/24	0.034	0.034	0.027	0.029	89,921.41	31,377,734.25
4/11/24	0.034	0.034	0.033	0.034	30,016.91	36,558,861.96
4/10/24	0.035	0.035	0.033	0.034	97,034.95	36,872,436.27
4/9/24	0.036	0.037	0.035	0.035	53,939.15	37,721,874.84
4/8/24	0.035	0.036	0.034	0.036	151,737.57	39,080,410.65
4/7/24	0.035	0.036	0.035	0.035	225,812.97	38,129,975.51
4/6/24	0.034	0.035	0.034	0.035	91,649.9	37,699,136.21
4/5/24	0.035	0.035	0.034	0.034	65,042.4	37,227,632
4/4/24	0.035	0.035	0.034	0.035	87,834.19	37,365,403.65
4/3/24	0.035	0.036	0.034	0.035	74,763.66	37,468,491.27
4/2/24	0.038	0.038	0.035	0.035	77,612.49	38,127,694.22
4/1/24	0.04	0.04	0.037	0.038	21,611.13	40,704,151.16
3/31/24	0.039	0.04	0.039	0.04	95,992.26	42,767,335.76
3/30/24	0.04	0.041	0.039	0.039	118,435.51	42,229,862.8
3/29/24	0.04	0.041	0.037	0.04	210,232.3	43,811,948.99
3/28/24	0.04	0.04	0.04	0.04	85,807.92	43,331,272.9
3/27/24	0.042	0.042	0.04	0.04	114,517.56	43,242,530.7
3/26/24	0.041	0.043	0.041	0.042	134,355.57	44,963,376.64
3/25/24	0.04	0.042	0.04	0.041	74,070.89	44,306,822.32
3/24/24	0.04	0.04	0.039	0.04	155,788.74	43,240,258.71
3/23/24	0.039	0.04	0.039	0.04	122,323.17	42,887,656.14
3/22/24	0.04	0.041	0.038	0.039	134,642.88	42,214,358.8
3/21/24	0.039	0.04	0.039	0.04	174,908.45	43,179,029.18
3/20/24	0.036	0.039	0.035	0.039	105,225.84	42,605,535.04
3/19/24	0.04	0.04	0.036	0.036	55,315.46	38,943,560.95
3/18/24	0.041	0.042	0.039	0.04	115,671.03	43,376,578.55
3/17/24	0.041	0.042	0.04	0.042	68,156.27	45,417,204.19
3/16/24	0.045	0.045	0.041	0.041	98,964.81	44,099,620.76
3/15/24	0.046	0.047	0.042	0.045	133,745.34	48,571,293.73
3/14/24	0.047	0.049	0.044	0.046	228,083.05	49,925,228.69
3/13/24	0.046	0.047	0.045	0.047	120,673.88	50,466,870.02
3/12/24	0.047	0.047	0.044	0.046	88,694.19	49,437,012.26
3/11/24	0.044	0.048	0.043	0.047	48,008.61	51,155,717.57
3/10/24	0.046	0.046	0.043	0.044	157,481.16	47,607,938.37
3/9/24	0.045	0.046	0.045	0.046	105,089.84	49,566,920.97
3/8/24	0.046	0.046	0.044	0.045	78,472.66	48,551,206.98
3/7/24	0.045	0.047	0.045	0.046	96,373.86	49,820,052.33
3/6/24	0.043	0.046	0.041	0.045	203,405.07	49,089,929.02
3/5/24	0.048	0.048	0.04	0.043	140,076.03	46,785,149.38
3/4/24	0.043	0.049	0.043	0.048	443,634.36	51,724,466.77
3/3/24	0.044	0.044	0.042	0.043	101,161.9	46,823,134.68
3/2/24	0.043	0.046	0.043	0.044	152,739.9	48,072,887.48
3/1/24	0.04	0.043	0.04	0.043	103,549.5	46,807,293.8
2/29/24	0.039	0.043	0.038	0.04	147,355.35	43,362,484.13
2/28/24	0.039	0.04	0.037	0.039	106,549.29	41,883,906.53
2/27/24	0.038	0.039	0.038	0.039	208,820	41,680,377
2/26/24	0.036	0.038	0.035	0.038	163,431.87	40,953,156.05
2/25/24	0.036	0.036	0.035	0.036	133,118.78	38,762,452.33
2/24/24	0.035	0.036	0.034	0.036	377,389.06	38,597,471.17
2/23/24	0.035	0.036	0.034	0.035	85,957.61	37,972,040.16
2/22/24	0.036	0.036	0.035	0.035	49,058.01	37,807,528.38
2/21/24	0.037	0.037	0.035	0.036	108,672.41	38,622,330.3
2/20/24	0.038	0.038	0.036	0.037	66,824.9	38,465,551.69
2/19/24	0.037	0.038	0.037	0.038	78,812.94	39,165,875.1
2/18/24	0.037	0.038	0.037	0.037	89,143.69	26,252,588.35
2/17/24	0.036	0.037	0.035	0.037	30,105.39	25,705,163.01
2/16/24	0.037	0.037	0.035	0.036	30,858.54	25,404,311.19
2/15/24	0.036	0.037	0.035	0.037	187,987.83	25,772,628.43
2/14/24	0.034	0.036	0.034	0.036	78,291.77	24,999,329.25
2/13/24	0.035	0.035	0.033	0.034	49,376.81	23,714,637.62
2/12/24	0.033	0.035	0.033	0.035	145,056.12	24,455,722.4
2/11/24	0.034	0.035	0.033	0.033	72,085.23	23,473,653.56
2/10/24	0.033	0.034	0.032	0.034	57,766.03	24,134,545.96
2/9/24	0.032	0.033	0.031	0.033	64,596.98	23,249,114.24
2/8/24	0.03	0.032	0.03	0.031	37,123.05	22,079,621.56
2/7/24	0.03	0.03	0.029	0.03	39,560.99	21,146,034.62
2/6/24	0.03	0.03	0.029	0.03	32,198.04	21,044,068.76
2/5/24	0.03	0.03	0.029	0.03	49,376.99	20,822,487.37
2/4/24	0.031	0.031	0.03	0.03	20,248.01	20,893,723.28
2/3/24	0.031	0.032	0.031	0.031	50,948.98	21,631,151.53
2/2/24	0.03	0.031	0.03	0.031	43,391.22	21,789,192.44
2/1/24	0.03	0.03	0.03	0.03	22,001.13	21,436,441.31
1/31/24	0.031	0.031	0.03	0.03	35,774.44	21,275,450.86
1/30/24	0.032	0.033	0.031	0.031	137,312.39	21,771,801.4
1/29/24	0.03	0.032	0.03	0.032	107,071.67	22,463,987.35
1/28/24	0.03	0.031	0.03	0.03	28,169.01	21,134,548.29

Similar Coins