Mina price history in 2022
In 2022 Mina (MINA) went from $3.601 on 2022-01-01 to $0.431319 on 2022-12-31, a change of -88.02%. The highest price was $4.244 on 2022-01-05 and the lowest $0.4212 on 2022-12-31. About $725.08M was traded across the year. The best day was 2022-03-23 (+17.33%) and the worst 2022-05-11 (-30.08%).
$3.601Open · 2022-01-01
$0.431319Close · 2022-12-31
$4.244High · 2022-01-05
$0.4212Low · 2022-12-31
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $3.601 | $4.244 | $2.138 | $2.3735 | $92.70M | -34.09% |
| February | $2.372 | $3.187 | $1.753 | $2.1941 | $64.97M | -7.50% |
| March | $2.174 | $2.866 | $1.588 | $2.6858 | $103.47M | +23.54% |
| April | $2.651 | $3.533 | $1.66 | $1.70 | $111.73M | -35.87% |
| May | $1.79 | $2.032 | $0.8000 | $0.957409 | $49.96M | -46.51% |
| June | $0.9570 | $0.96799 | $0.55011 | $0.612021 | $47.97M | -36.05% |
| July | $0.6103 | $0.8631 | $0.5983 | $0.777952 | $47.86M | +27.47% |
| August | $0.7817 | $0.9845 | $0.6426 | $0.657369 | $43.21M | -15.91% |
| September | $0.6502 | $0.7120 | $0.56231 | $0.588305 | $34.45M | -9.52% |
| October | $0.5871 | $0.7760 | $0.5020 | $0.682314 | $37.69M | +16.22% |
| November | $0.6857 | $0.8342 | $0.49422 | $0.573915 | $61.43M | -16.30% |
| December | $0.5655 | $0.5913 | $0.4212 | $0.431319 | $29.67M | -23.73% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.4450 | $0.4460 | $0.4212 | $0.431319 | $826.32K | -2.66% |
| 2022-12-30 | $0.4354 | $0.4504 | $0.4307 | $0.443123 | $848.71K | +1.63% |
| 2022-12-29 | $0.4503 | $0.4511 | $0.4302 | $0.435998 | $703.31K | -3.27% |
| 2022-12-28 | $0.4513 | $0.47438 | $0.4450 | $0.450715 | $882.53K | -0.07% |
| 2022-12-27 | $0.4730 | $0.4749 | $0.4502 | $0.451011 | $755.48K | -4.95% |
| 2022-12-26 | $0.4682 | $0.4830 | $0.4680 | $0.474511 | $827.06K | +1.37% |
| 2022-12-25 | $0.4710 | $0.4720 | $0.4623 | $0.468118 | $781.07K | -0.42% |
| 2022-12-24 | $0.4714 | $0.4736 | $0.4668 | $0.470114 | $740.41K | -0.27% |
| 2022-12-23 | $0.4734 | $0.4781 | $0.4695 | $0.471404 | $761.57K | -0.77% |
| 2022-12-22 | $0.4688 | $0.4800 | $0.4624 | $0.475053 | $935.70K | +1.26% |
| 2022-12-21 | $0.4720 | $0.4805 | $0.46681 | $0.469135 | $865.26K | -0.52% |
| 2022-12-20 | $0.4914 | $0.4914 | $0.4674 | $0.47158 | $763.08K | +1.16% |
| 2022-12-19 | $0.47364 | $0.4852 | $0.4570 | $0.466176 | $292.64K | -1.42% |
| 2022-12-18 | $0.4801 | $0.49082 | $0.4610 | $0.472879 | $1.03M | -1.10% |
| 2022-12-17 | $0.4821 | $0.4910 | $0.4741 | $0.47814 | $1.08M | -0.90% |
| 2022-12-16 | $0.5211 | $0.5300 | $0.4742 | $0.4825 | $1.07M | -7.53% |
| 2022-12-15 | $0.5410 | $0.5494 | $0.5202 | $0.521786 | $788.76K | -4.49% |
| 2022-12-14 | $0.5650 | $0.5720 | $0.5390 | $0.546315 | $1.31M | -2.28% |
| 2022-12-13 | $0.5510 | $0.5680 | $0.5460 | $0.55904 | $1.05M | +1.55% |
| 2022-12-12 | $0.5450 | $0.5608 | $0.5300 | $0.55053 | $1.20M | +0.29% |
| 2022-12-11 | $0.5570 | $0.57104 | $0.5403 | $0.548926 | $986.28K | -1.71% |
| 2022-12-10 | $0.5533 | $0.5798 | $0.5480 | $0.558454 | $1.05M | +1.75% |
| 2022-12-09 | $0.5464 | $0.5548 | $0.5420 | $0.548857 | $573.54K | -0.65% |
| 2022-12-08 | $0.5466 | $0.5600 | $0.53623 | $0.552475 | $1.42M | +1.19% |
| 2022-12-07 | $0.56615 | $0.56718 | $0.5400 | $0.545987 | $1.33M | +0.08% |
| 2022-12-06 | $0.5690 | $0.5690 | $0.5440 | $0.545551 | $466.87K | -3.58% |
| 2022-12-05 | $0.5793 | $0.58878 | $0.5600 | $0.565785 | $1.38M | -1.61% |
| 2022-12-04 | $0.5578 | $0.5913 | $0.55564 | $0.575069 | $1.48M | +1.99% |
| 2022-12-03 | $0.5660 | $0.5890 | $0.55613 | $0.563849 | $1.22M | -1.38% |
| 2022-12-02 | $0.5665 | $0.5776 | $0.5600 | $0.571766 | $1.04M | +0.31% |
| 2022-12-01 | $0.5655 | $0.5747 | $0.5596 | $0.569974 | $1.21M | -0.69% |
| 2022-11-30 | $0.56458 | $0.5839 | $0.5520 | $0.573915 | $1.57M | +1.86% |
| 2022-11-29 | $0.5609 | $0.5787 | $0.5570 | $0.563432 | $1.45M | +1.04% |
| 2022-11-28 | $0.5738 | $0.5893 | $0.5380 | $0.557652 | $3.15M | -1.90% |
| 2022-11-27 | $0.5446 | $0.5979 | $0.5420 | $0.568437 | $3.63M | +3.45% |
| 2022-11-26 | $0.5390 | $0.5561 | $0.5350 | $0.54949 | $1.53M | +2.15% |
| 2022-11-25 | $0.5390 | $0.5527 | $0.5320 | $0.537921 | $1.51M | -0.95% |
| 2022-11-24 | $0.5513 | $0.5562 | $0.53758 | $0.543086 | $1.74M | -1.67% |
| 2022-11-23 | $0.5353 | $0.5641 | $0.53338 | $0.552301 | $2.10M | +2.48% |
| 2022-11-22 | $0.5197 | $0.5559 | $0.49422 | $0.53896 | $2.75M | +3.88% |
| 2022-11-21 | $0.52665 | $0.53887 | $0.50753 | $0.518822 | $1.59M | -1.88% |
| 2022-11-20 | $0.57229 | $0.58624 | $0.52634 | $0.528759 | $2.56M | -7.13% |
| 2022-11-19 | $0.55711 | $0.6019 | $0.5440 | $0.56936 | $2.89M | +2.60% |
| 2022-11-18 | $0.55576 | $0.5698 | $0.5462 | $0.554951 | $1.37M | -0.00% |
| 2022-11-17 | $0.5717 | $0.57779 | $0.5489 | $0.554975 | $1.66M | +0.38% |
| 2022-11-16 | $0.5507 | $0.5777 | $0.5421 | $0.552859 | $733.08K | -0.83% |
| 2022-11-15 | $0.5313 | $0.61194 | $0.5302 | $0.557502 | $2.58M | +4.97% |
| 2022-11-14 | $0.53255 | $0.55055 | $0.50506 | $0.5311 | $1.72M | +0.09% |
| 2022-11-13 | $0.54789 | $0.57539 | $0.5300 | $0.530628 | $3.11M | -2.67% |
| 2022-11-12 | $0.5471 | $0.5918 | $0.53263 | $0.545173 | $2.01M | -0.25% |
| 2022-11-11 | $0.5654 | $0.5693 | $0.5353 | $0.54654 | $948.06K | -3.30% |
| 2022-11-10 | $0.6300 | $0.6400 | $0.5500 | $0.56519 | $1.33M | +2.83% |
| 2022-11-09 | $0.6492 | $0.6594 | $0.5222 | $0.549631 | $1.89M | -3.98% |
| 2022-11-08 | $0.6590 | $0.7200 | $0.5580 | $0.572436 | $4.63M | -13.16% |
| 2022-11-07 | $0.7140 | $0.7450 | $0.6370 | $0.659148 | $1.95M | -4.56% |
| 2022-11-06 | $0.7482 | $0.7593 | $0.6838 | $0.690628 | $572.86K | -7.33% |
| 2022-11-05 | $0.7614 | $0.7640 | $0.7346 | $0.745276 | $2.08M | -2.84% |
| 2022-11-04 | $0.7580 | $0.8182 | $0.7131 | $0.767035 | $3.79M | +5.03% |
| 2022-11-03 | $0.6978 | $0.8342 | $0.6954 | $0.730309 | $2.30M | +4.72% |
| 2022-11-02 | $0.6713 | $0.7537 | $0.6632 | $0.697394 | $1.62M | +3.87% |
| 2022-11-01 | $0.6857 | $0.7265 | $0.6681 | $0.671401 | $684.64K | -1.60% |
| 2022-10-31 | $0.69126 | $0.7276 | $0.6720 | $0.682314 | $2.72M | -1.42% |
| 2022-10-30 | $0.6790 | $0.7260 | $0.6617 | $0.692133 | $3.25M | +1.96% |
| 2022-10-29 | $0.7120 | $0.7760 | $0.6670 | $0.678849 | $4.31M | +7.47% |
| 2022-10-28 | $0.60317 | $0.65431 | $0.5892 | $0.631648 | $660.06K | +4.48% |
| 2022-10-27 | $0.61862 | $0.66789 | $0.59532 | $0.604564 | $2.29M | -1.83% |
| 2022-10-26 | $0.5867 | $0.6684 | $0.5865 | $0.61586 | $3.47M | +10.86% |
| 2022-10-25 | $0.5307 | $0.5859 | $0.5252 | $0.555529 | $697.89K | +4.78% |
| 2022-10-24 | $0.54401 | $0.54669 | $0.52214 | $0.5302 | $248.92K | -0.88% |
| 2022-10-23 | $0.5332 | $0.5481 | $0.5215 | $0.53492 | $1.04M | -0.62% |
| 2022-10-22 | $0.5470 | $0.5500 | $0.5240 | $0.538241 | $766.23K | -1.03% |
| 2022-10-21 | $0.5340 | $0.5495 | $0.5330 | $0.543866 | $850.44K | +2.05% |
| 2022-10-20 | $0.5430 | $0.5435 | $0.5131 | $0.532962 | $997.82K | -1.23% |
| 2022-10-19 | $0.5490 | $0.5493 | $0.5276 | $0.539573 | $949.12K | -1.73% |
| 2022-10-18 | $0.5530 | $0.5570 | $0.5329 | $0.54908 | $915.94K | -0.52% |
| 2022-10-17 | $0.5741 | $0.5754 | $0.5500 | $0.551944 | $783.05K | +1.20% |
| 2022-10-16 | $0.53352 | $0.55026 | $0.53256 | $0.545375 | $131.56K | +1.46% |
| 2022-10-15 | $0.5315 | $0.5460 | $0.5307 | $0.537501 | $789.37K | +1.40% |
| 2022-10-14 | $0.5398 | $0.5400 | $0.5230 | $0.530103 | $884.42K | -1.43% |
| 2022-10-13 | $0.5327 | $0.5530 | $0.5290 | $0.5378 | $1.06M | +1.03% |
| 2022-10-12 | $0.5560 | $0.5570 | $0.5020 | $0.53232 | $1.08M | -4.10% |
| 2022-10-11 | $0.5662 | $0.5662 | $0.5504 | $0.555055 | $1.00M | -2.29% |
| 2022-10-10 | $0.5800 | $0.5808 | $0.5531 | $0.568069 | $879.68K | -2.28% |
| 2022-10-09 | $0.5869 | $0.5902 | $0.5770 | $0.581344 | $750.15K | -0.66% |
| 2022-10-08 | $0.5878 | $0.5908 | $0.57879 | $0.585191 | $626.69K | -0.14% |
| 2022-10-07 | $0.5800 | $0.5892 | $0.5781 | $0.586034 | $863.01K | +0.54% |
| 2022-10-06 | $0.5914 | $0.5950 | $0.5787 | $0.582888 | $976.31K | -1.49% |
| 2022-10-05 | $0.5872 | $0.5987 | $0.5830 | $0.591725 | $1.13M | +0.26% |
| 2022-10-04 | $0.5980 | $0.6000 | $0.5820 | $0.590161 | $1.07M | -1.10% |
| 2022-10-03 | $0.5830 | $0.6018 | $0.5825 | $0.596746 | $972.47K | +2.79% |
| 2022-10-02 | $0.5750 | $0.5880 | $0.5722 | $0.580549 | $818.25K | +0.61% |
| 2022-10-01 | $0.5871 | $0.5874 | $0.5730 | $0.577013 | $731.60K | -1.92% |
| 2022-09-30 | $0.5959 | $0.6000 | $0.5840 | $0.588305 | $983.73K | -1.26% |
| 2022-09-29 | $0.5890 | $0.6060 | $0.5850 | $0.59582 | $1.26M | +0.83% |
| 2022-09-28 | $0.5889 | $0.6061 | $0.5762 | $0.590902 | $1.29M | +0.34% |
| 2022-09-27 | $0.5969 | $0.6000 | $0.5735 | $0.588915 | $1.83M | -1.25% |
| 2022-09-26 | $0.5890 | $0.6223 | $0.5840 | $0.596371 | $1.79M | +1.93% |
| 2022-09-25 | $0.5840 | $0.5971 | $0.5695 | $0.585075 | $1.09M | -0.23% |
| 2022-09-24 | $0.59427 | $0.6020 | $0.5831 | $0.586421 | $1.02M | -1.36% |
| 2022-09-23 | $0.5860 | $0.6030 | $0.5780 | $0.59448 | $1.39M | +0.54% |
| 2022-09-22 | $0.5924 | $0.6072 | $0.5789 | $0.59128 | $1.21M | +3.51% |
| 2022-09-21 | $0.57121 | $0.60623 | $0.56231 | $0.571253 | $488.54K | -0.87% |
| 2022-09-20 | $0.5937 | $0.5960 | $0.5660 | $0.576272 | $1.01M | -2.99% |
| 2022-09-19 | $0.5886 | $0.5988 | $0.5769 | $0.594047 | $1.12M | +0.79% |
| 2022-09-18 | $0.6080 | $0.6090 | $0.5660 | $0.589378 | $1.20M | -3.83% |
| 2022-09-17 | $0.6208 | $0.6414 | $0.6052 | $0.61288 | $940.91K | -0.30% |
| 2022-09-16 | $0.6073 | $0.6223 | $0.5976 | $0.614702 | $1.05M | +1.44% |
| 2022-09-15 | $0.6090 | $0.6210 | $0.5950 | $0.605956 | $1.23M | -0.35% |
| 2022-09-14 | $0.6176 | $0.6424 | $0.6042 | $0.608101 | $1.06M | -0.97% |
| 2022-09-13 | $0.6250 | $0.6294 | $0.6063 | $0.614067 | $1.35M | -1.74% |
| 2022-09-12 | $0.6794 | $0.6826 | $0.6213 | $0.624945 | $867.59K | -8.33% |
| 2022-09-11 | $0.6865 | $0.7025 | $0.6674 | $0.681747 | $1.25M | -0.60% |
| 2022-09-10 | $0.6780 | $0.6910 | $0.6690 | $0.685866 | $1.18M | +0.76% |
| 2022-09-09 | $0.6830 | $0.6930 | $0.6730 | $0.680677 | $1.21M | +4.47% |
| 2022-09-08 | $0.65514 | $0.66143 | $0.62957 | $0.65156 | $371.65K | +0.27% |
| 2022-09-07 | $0.6440 | $0.6620 | $0.6300 | $0.649804 | $1.27M | +4.23% |
| 2022-09-06 | $0.66301 | $0.68753 | $0.623432 | $0.623432 | $804.52K | -6.97% |
| 2022-09-05 | $0.6641 | $0.6852 | $0.6568 | $0.670129 | $1.25M | +0.43% |
| 2022-09-04 | $0.6700 | $0.6781 | $0.6533 | $0.667237 | $1.19M | -0.45% |
| 2022-09-03 | $0.6590 | $0.7120 | $0.6522 | $0.670247 | $1.39M | +1.67% |
| 2022-09-02 | $0.6780 | $0.6788 | $0.6526 | $0.659251 | $1.01M | -2.19% |
| 2022-09-01 | $0.6502 | $0.6788 | $0.6460 | $0.674029 | $1.32M | +2.53% |
| 2022-08-31 | $0.6688 | $0.6756 | $0.6447 | $0.657369 | $1.10M | -1.82% |
| 2022-08-30 | $0.6690 | $0.6890 | $0.6543 | $0.669574 | $1.13M | +0.03% |
| 2022-08-29 | $0.6735 | $0.7072 | $0.6564 | $0.669374 | $926.65K | +3.70% |
| 2022-08-28 | $0.66124 | $0.68086 | $0.64397 | $0.645496 | $386.95K | -2.72% |
| 2022-08-27 | $0.6500 | $0.6791 | $0.6434 | $0.663517 | $1.07M | +1.76% |
| 2022-08-26 | $0.6890 | $0.6908 | $0.6426 | $0.652065 | $1.62M | -5.24% |
| 2022-08-25 | $0.7260 | $0.7320 | $0.6850 | $0.688099 | $705.32K | -5.21% |
| 2022-08-24 | $0.7405 | $0.7448 | $0.7178 | $0.725895 | $1.12M | -1.28% |
| 2022-08-23 | $0.72429 | $0.73987 | $0.6977 | $0.735291 | $1.14M | +0.77% |
| 2022-08-22 | $0.7100 | $0.7398 | $0.6940 | $0.729691 | $1.72M | +1.81% |
| 2022-08-21 | $0.7350 | $0.7410 | $0.6850 | $0.716737 | $1.28M | +1.02% |
| 2022-08-20 | $0.70822 | $0.7564 | $0.68658 | $0.709466 | $753.19K | -0.81% |
| 2022-08-19 | $0.7060 | $0.7548 | $0.6970 | $0.71523 | $2.17M | +1.28% |
| 2022-08-18 | $0.7830 | $0.7860 | $0.6730 | $0.706169 | $1.15M | -9.60% |
| 2022-08-17 | $0.8020 | $0.8160 | $0.7612 | $0.78118 | $1.52M | -2.52% |
| 2022-08-16 | $0.8415 | $0.8677 | $0.7951 | $0.801354 | $838.54K | -5.56% |
| 2022-08-15 | $0.8660 | $0.8730 | $0.8330 | $0.848564 | $1.42M | -2.96% |
| 2022-08-14 | $0.9178 | $0.9180 | $0.8357 | $0.874472 | $1.39M | -4.75% |
| 2022-08-13 | $0.9320 | $0.9405 | $0.9110 | $0.918058 | $1.09M | -1.71% |
| 2022-08-12 | $0.9205 | $0.9516 | $0.9130 | $0.934004 | $1.05M | +1.00% |
| 2022-08-11 | $0.9350 | $0.9440 | $0.9040 | $0.924762 | $1.54M | -0.98% |
| 2022-08-10 | $0.9814 | $0.9845 | $0.9278 | $0.933898 | $1.02M | -3.39% |
| 2022-08-09 | $0.9006 | $0.9820 | $0.8814 | $0.966685 | $4.94M | +6.58% |
| 2022-08-08 | $0.8957 | $0.9757 | $0.8797 | $0.907023 | $3.86M | +5.68% |
| 2022-08-07 | $0.83696 | $0.85969 | $0.8170 | $0.858296 | $561.78K | +2.40% |
| 2022-08-06 | $0.8590 | $0.8760 | $0.8166 | $0.838212 | $1.69M | -1.78% |
| 2022-08-05 | $0.8091 | $0.8940 | $0.8050 | $0.853373 | $1.99M | +9.18% |
| 2022-08-04 | $0.78961 | $0.81471 | $0.77216 | $0.781656 | $539.43K | -1.41% |
| 2022-08-03 | $0.8041 | $0.8170 | $0.7760 | $0.792867 | $1.73M | +2.19% |
| 2022-08-02 | $0.7922 | $0.7990 | $0.7403 | $0.775848 | $733.88K | +1.23% |
| 2022-08-01 | $0.7817 | $0.7971 | $0.7403 | $0.766453 | $1.02M | -1.48% |
| 2022-07-31 | $0.8060 | $0.8288 | $0.7486 | $0.777952 | $1.71M | -2.74% |
| 2022-07-30 | $0.8462 | $0.8560 | $0.7726 | $0.799888 | $1.82M | +5.42% |
| 2022-07-29 | $0.7572 | $0.7937 | $0.7325 | $0.758733 | $670.67K | -0.63% |
| 2022-07-28 | $0.7546 | $0.7915 | $0.7335 | $0.763506 | $1.94M | +6.24% |
| 2022-07-27 | $0.6614 | $0.7215 | $0.6454 | $0.718676 | $491.17K | +8.29% |
| 2022-07-26 | $0.6417 | $0.6720 | $0.6301 | $0.663655 | $1.06M | +3.47% |
| 2022-07-25 | $0.6821 | $0.6882 | $0.6404 | $0.641374 | $911.41K | -5.96% |
| 2022-07-24 | $0.7500 | $0.7770 | $0.6600 | $0.6820 | $1.13M | -8.14% |
| 2022-07-23 | $0.7360 | $0.7570 | $0.7142 | $0.742408 | $1.57M | +1.64% |
| 2022-07-22 | $0.7349 | $0.7646 | $0.7178 | $0.730416 | $1.74M | -0.71% |
| 2022-07-21 | $0.7250 | $0.7847 | $0.7170 | $0.735671 | $1.89M | +1.24% |
| 2022-07-20 | $0.8020 | $0.8050 | $0.6940 | $0.726677 | $2.11M | -8.78% |
| 2022-07-19 | $0.7480 | $0.8631 | $0.7460 | $0.796618 | $3.19M | +10.92% |
| 2022-07-18 | $0.6705 | $0.7300 | $0.6702 | $0.718171 | $635.97K | +7.10% |
| 2022-07-17 | $0.6873 | $0.6936 | $0.6662 | $0.670539 | $323.48K | -1.17% |
| 2022-07-16 | $0.6680 | $0.6960 | $0.6680 | $0.678495 | $1.08M | +1.61% |
| 2022-07-15 | $0.6685 | $0.6850 | $0.6502 | $0.667734 | $1.17M | -0.24% |
| 2022-07-14 | $0.6552 | $0.6870 | $0.6508 | $0.66932 | $1.29M | +2.05% |
| 2022-07-13 | $0.6256 | $0.6608 | $0.6190 | $0.655886 | $1.46M | +4.43% |
| 2022-07-12 | $0.6635 | $0.6870 | $0.6044 | $0.628082 | $2.12M | -3.96% |
| 2022-07-11 | $0.67126 | $0.7094 | $0.6403 | $0.65397 | $1.58M | -1.09% |
| 2022-07-10 | $0.6631 | $0.6830 | $0.6430 | $0.661146 | $1.33M | -0.22% |
| 2022-07-09 | $0.6928 | $0.7039 | $0.6563 | $0.662579 | $867.73K | -3.64% |
| 2022-07-08 | $0.6922 | $0.7060 | $0.6764 | $0.687643 | $1.61M | -1.49% |
| 2022-07-07 | $0.6884 | $0.7360 | $0.6664 | $0.698018 | $2.75M | +2.59% |
| 2022-07-06 | $0.6677 | $0.7074 | $0.6646 | $0.680382 | $2.24M | +2.93% |
| 2022-07-05 | $0.6380 | $0.7080 | $0.6314 | $0.661004 | $2.30M | +2.96% |
| 2022-07-04 | $0.6268 | $0.6762 | $0.6200 | $0.642018 | $1.70M | +2.76% |
| 2022-07-03 | $0.6100 | $0.6339 | $0.6070 | $0.624766 | $1.59M | +2.02% |
| 2022-07-02 | $0.6193 | $0.6273 | $0.6040 | $0.61237 | $1.58M | -0.42% |
| 2022-07-01 | $0.6103 | $0.6230 | $0.5983 | $0.614973 | $2.01M | +0.48% |
| 2022-06-30 | $0.6030 | $0.6360 | $0.5800 | $0.612021 | $2.33M | +1.45% |
| 2022-06-29 | $0.6328 | $0.6437 | $0.5800 | $0.603249 | $1.88M | -4.75% |
| 2022-06-28 | $0.6780 | $0.6872 | $0.6163 | $0.63334 | $1.74M | -7.09% |
| 2022-06-27 | $0.6845 | $0.7100 | $0.6653 | $0.681677 | $2.14M | +0.02% |
| 2022-06-26 | $0.7150 | $0.7457 | $0.6753 | $0.681526 | $2.66M | -4.69% |
| 2022-06-25 | $0.6906 | $0.8034 | $0.6891 | $0.715068 | $2.20M | +6.99% |
| 2022-06-24 | $0.6438 | $0.6800 | $0.6243 | $0.668367 | $912.09K | +3.75% |
| 2022-06-23 | $0.6088 | $0.6670 | $0.60645 | $0.644179 | $1.47M | +5.21% |
| 2022-06-22 | $0.6407 | $0.6432 | $0.60327 | $0.612278 | $1.43M | -4.47% |
| 2022-06-21 | $0.6236 | $0.6798 | $0.6162 | $0.640924 | $1.33M | +2.90% |
| 2022-06-20 | $0.6248 | $0.6428 | $0.6006 | $0.622862 | $999.79K | -1.16% |
| 2022-06-19 | $0.5787 | $0.63337 | $0.55011 | $0.630162 | $1.61M | +8.89% |
| 2022-06-18 | $0.60778 | $0.61652 | $0.55025 | $0.578695 | $1.19M | -4.65% |
| 2022-06-17 | $0.59658 | $0.62678 | $0.59072 | $0.606904 | $765.87K | +1.77% |
| 2022-06-16 | $0.6949 | $0.70161 | $0.58764 | $0.596339 | $1.15M | -14.07% |
| 2022-06-15 | $0.6573 | $0.6986 | $0.5874 | $0.693956 | $1.24M | +5.69% |
| 2022-06-14 | $0.6634 | $0.6936 | $0.6010 | $0.656581 | $1.96M | -1.40% |
| 2022-06-13 | $0.6306 | $0.66953 | $0.5600 | $0.665921 | $4.74M | +5.61% |
| 2022-06-12 | $0.7211 | $0.7238 | $0.62538 | $0.630523 | $3.62M | -12.62% |
| 2022-06-11 | $0.76692 | $0.8113 | $0.69856 | $0.721596 | $1.70M | -5.74% |
| 2022-06-10 | $0.8273 | $0.8500 | $0.7623 | $0.765509 | $1.02M | -7.53% |
| 2022-06-09 | $0.8384 | $0.8658 | $0.8209 | $0.827823 | $601.75K | -1.38% |
| 2022-06-08 | $0.8557 | $0.8767 | $0.8300 | $0.839404 | $1.40M | -2.07% |
| 2022-06-07 | $0.8702 | $0.8890 | $0.8143 | $0.857149 | $2.71M | -1.52% |
| 2022-06-06 | $0.8385 | $0.9247 | $0.8372 | $0.870364 | $1.08M | +3.72% |
| 2022-06-05 | $0.8456 | $0.8597 | $0.8262 | $0.839115 | $439.34K | -0.63% |
| 2022-06-04 | $0.84686 | $0.85197 | $0.8200 | $0.844413 | $667.06K | +0.15% |
| 2022-06-03 | $0.87439 | $0.87736 | $0.8180 | $0.843168 | $1.08M | -3.63% |
| 2022-06-02 | $0.86704 | $0.88818 | $0.83787 | $0.87496 | $459.18K | +1.63% |
| 2022-06-01 | $0.9570 | $0.96799 | $0.84997 | $0.860928 | $1.44M | -10.08% |
| 2022-05-31 | $0.98377 | $1.0006 | $0.92828 | $0.957409 | $616.71K | -2.73% |
| 2022-05-30 | $0.8920 | $0.9980 | $0.8780 | $0.984319 | $1.94M | +10.45% |
| 2022-05-29 | $0.84305 | $0.90183 | $0.81577 | $0.891228 | $406.05K | +4.13% |
| 2022-05-28 | $0.8420 | $0.9030 | $0.8120 | $0.855846 | $833.99K | +5.35% |
| 2022-05-27 | $0.8580 | $0.8730 | $0.8050 | $0.812374 | $592.54K | -4.40% |
| 2022-05-26 | $0.9770 | $0.9930 | $0.8410 | $0.849801 | $1.95M | -13.08% |
| 2022-05-25 | $1.022 | $1.034 | $0.9720 | $0.977638 | $462.66K | -3.10% |
| 2022-05-24 | $0.9830 | $1.09 | $0.9470 | $1.009 | $1.86M | +1.72% |
| 2022-05-23 | $1.018 | $1.071 | $0.9790 | $0.991925 | $2.14M | -2.56% |
| 2022-05-22 | $1.012 | $1.05 | $0.9910 | $1.018 | $473.71K | +0.39% |
| 2022-05-21 | $1.016 | $1.05 | $0.9890 | $1.014 | $1.26M | +1.60% |
| 2022-05-20 | $1.039 | $1.075 | $0.9610 | $0.998035 | $1.33M | -4.01% |
| 2022-05-19 | $0.9820 | $1.068 | $0.9470 | $1.0397 | $875.70K | +5.80% |
| 2022-05-18 | $1.105 | $1.137 | $0.9780 | $0.982763 | $600.17K | -10.95% |
| 2022-05-17 | $1.045 | $1.126 | $1.044 | $1.1036 | $456.61K | +5.78% |
| 2022-05-16 | $1.155 | $1.155 | $1.012 | $1.0433 | $647.90K | -9.90% |
| 2022-05-15 | $1.098 | $1.163 | $1.027 | $1.158 | $631.24K | +5.42% |
| 2022-05-14 | $1.05 | $1.102 | $0.9330 | $1.0985 | $677.86K | +5.32% |
| 2022-05-13 | $0.9470 | $1.221 | $0.9390 | $1.043 | $1.42M | +9.83% |
| 2022-05-12 | $0.9950 | $1.137 | $0.8000 | $0.949615 | $2.63M | -5.48% |
| 2022-05-11 | $1.151 | $1.194 | $0.8030 | $1.0047 | $8.21M | -30.08% |
| 2022-05-10 | $1.356 | $1.657 | $1.337 | $1.4369 | $1.87M | +6.09% |
| 2022-05-09 | $1.645 | $1.662 | $1.34 | $1.3545 | $1.37M | -17.56% |
| 2022-05-08 | $1.721 | $1.733 | $1.604 | $1.643 | $600.93K | -4.37% |
| 2022-05-07 | $1.831 | $1.849 | $1.65 | $1.718 | $881.28K | -4.91% |
| 2022-05-06 | $1.805 | $1.904 | $1.721 | $1.8067 | $2.63M | +0.45% |
| 2022-05-05 | $1.799 | $1.849 | $1.713 | $1.7985 | $4.53M | -10.83% |
| 2022-05-04 | $1.766 | $2.032 | $1.762 | $2.017 | $1.08M | +14.12% |
| 2022-05-03 | $1.815 | $1.926 | $1.74 | $1.7674 | $496.88K | -2.52% |
| 2022-05-02 | $1.775 | $1.928 | $1.749 | $1.8132 | $3.23M | +1.55% |
| 2022-05-01 | $1.79 | $1.854 | $1.713 | $1.7856 | $3.24M | +5.03% |
| 2022-04-30 | $1.867 | $1.91 | $1.66 | $1.70 | $700.27K | -7.36% |
| 2022-04-29 | $1.912 | $1.957 | $1.78 | $1.835 | $2.70M | -8.77% |
| 2022-04-28 | $2.016 | $2.09 | $1.978 | $2.0114 | $677.75K | -0.00% |
| 2022-04-27 | $2.026 | $2.089 | $1.976 | $2.0115 | $2.72M | +2.84% |
| 2022-04-26 | $2.242 | $2.274 | $1.909 | $1.956 | $1.02M | -12.73% |
| 2022-04-25 | $2.184 | $2.26 | $1.98 | $2.2414 | $974.94K | +2.76% |
| 2022-04-24 | $2.25 | $2.293 | $2.157 | $2.1812 | $435.89K | -2.27% |
| 2022-04-23 | $2.299 | $2.309 | $2.191 | $2.232 | $1.74M | -2.93% |
| 2022-04-22 | $2.278 | $2.324 | $2.215 | $2.2993 | $2.16M | +0.11% |
| 2022-04-21 | $2.45 | $2.455 | $2.201 | $2.2967 | $3.77M | -5.89% |
| 2022-04-20 | $2.473 | $2.62 | $2.371 | $2.4403 | $4.18M | -0.88% |
| 2022-04-19 | $2.431 | $2.60 | $2.371 | $2.4621 | $4.35M | +2.03% |
| 2022-04-18 | $2.215 | $2.483 | $2.192 | $2.4131 | $3.41M | +7.81% |
| 2022-04-17 | $2.406 | $2.418 | $2.164 | $2.2383 | $3.86M | -7.21% |
| 2022-04-16 | $2.336 | $2.488 | $2.307 | $2.4123 | $3.38M | +2.91% |
| 2022-04-15 | $2.322 | $2.491 | $2.282 | $2.3441 | $3.61M | +1.32% |
| 2022-04-14 | $2.311 | $2.384 | $2.262 | $2.3136 | $2.70M | -8.28% |
| 2022-04-13 | $2.406 | $2.562 | $2.27 | $2.5226 | $1.22M | +4.90% |
| 2022-04-12 | $2.558 | $2.685 | $2.347 | $2.4049 | $1.78M | -5.94% |
| 2022-04-11 | $2.971 | $2.971 | $2.535 | $2.5567 | $1.45M | -13.94% |
| 2022-04-10 | $3.234 | $3.249 | $2.924 | $2.9709 | $1.63M | -8.09% |
| 2022-04-09 | $3.244 | $3.346 | $3.144 | $3.2325 | $1.09M | +0.93% |
| 2022-04-08 | $3.47 | $3.533 | $3.135 | $3.2026 | $9.96M | -7.61% |
| 2022-04-07 | $3.03 | $3.495 | $3.012 | $3.4665 | $6.00M | +14.24% |
| 2022-04-06 | $3.245 | $3.431 | $2.981 | $3.0343 | $5.66M | -6.31% |
| 2022-04-05 | $3.183 | $3.529 | $2.965 | $3.2388 | $22.43M | +2.33% |
| 2022-04-04 | $2.897 | $3.327 | $2.829 | $3.1651 | $14.17M | +13.36% |
| 2022-04-03 | $2.606 | $2.792 | $2.575 | $2.792 | $1.07M | +7.06% |
| 2022-04-02 | $2.753 | $2.787 | $2.601 | $2.6078 | $1.53M | -5.39% |
| 2022-04-01 | $2.651 | $2.81 | $2.509 | $2.7563 | $1.35M | +2.63% |
| 2022-03-31 | $2.69 | $2.799 | $2.50 | $2.6858 | $6.90M | +0.51% |
| 2022-03-30 | $2.645 | $2.866 | $2.628 | $2.6722 | $4.07M | +1.42% |
| 2022-03-29 | $2.686 | $2.689 | $2.513 | $2.6349 | $3.79M | +1.65% |
| 2022-03-28 | $2.778 | $2.794 | $2.585 | $2.592 | $1.27M | -5.22% |
| 2022-03-27 | $2.573 | $2.791 | $2.56 | $2.7349 | $4.81M | +6.70% |
| 2022-03-26 | $2.576 | $2.66 | $2.50 | $2.5633 | $3.76M | +3.44% |
| 2022-03-25 | $2.573 | $2.625 | $2.424 | $2.478 | $1.67M | -2.58% |
| 2022-03-24 | $2.534 | $2.749 | $2.487 | $2.5436 | $8.94M | +0.55% |
| 2022-03-23 | $2.155 | $2.861 | $2.155 | $2.5297 | $9.84M | +17.33% |
| 2022-03-22 | $2.088 | $2.312 | $2.075 | $2.156 | $1.21M | +3.39% |
| 2022-03-21 | $2.112 | $2.18 | $2.038 | $2.0853 | $796.59K | -1.41% |
| 2022-03-20 | $2.083 | $2.182 | $2.035 | $2.115 | $5.08M | -2.33% |
| 2022-03-19 | $2.248 | $2.329 | $2.144 | $2.1656 | $1.40M | -3.76% |
| 2022-03-18 | $2.127 | $2.375 | $2.024 | $2.2503 | $11.36M | +5.76% |
| 2022-03-17 | $1.862 | $2.234 | $1.75 | $2.1278 | $3.74M | +16.23% |
| 2022-03-16 | $1.863 | $1.932 | $1.729 | $1.8307 | $6.74M | +11.76% |
| 2022-03-15 | $1.675 | $1.718 | $1.588 | $1.638 | $398.26K | -2.25% |
| 2022-03-14 | $1.632 | $1.717 | $1.619 | $1.6757 | $409.81K | +1.72% |
| 2022-03-13 | $1.706 | $1.722 | $1.616 | $1.6473 | $2.23M | -3.45% |
| 2022-03-12 | $1.745 | $1.769 | $1.70 | $1.7062 | $1.72M | -1.50% |
| 2022-03-11 | $1.803 | $1.803 | $1.70 | $1.7321 | $2.56M | -3.81% |
| 2022-03-10 | $1.792 | $1.849 | $1.725 | $1.8007 | $1.74M | -5.05% |
| 2022-03-09 | $1.818 | $1.977 | $1.816 | $1.8964 | $531.48K | +4.26% |
| 2022-03-08 | $1.829 | $1.901 | $1.806 | $1.8188 | $520.31K | -0.64% |
| 2022-03-07 | $1.906 | $1.924 | $1.798 | $1.8306 | $2.85M | -4.21% |
| 2022-03-06 | $1.95 | $1.984 | $1.844 | $1.9111 | $2.17M | -5.38% |
| 2022-03-05 | $2.007 | $2.107 | $1.95 | $2.0197 | $618.42K | +0.92% |
| 2022-03-04 | $2.006 | $2.226 | $1.90 | $2.0014 | $5.36M | -0.70% |
| 2022-03-03 | $2.042 | $2.164 | $1.936 | $2.0155 | $3.34M | -5.62% |
| 2022-03-02 | $2.173 | $2.206 | $2.079 | $2.1356 | $676.36K | -0.31% |
| 2022-03-01 | $2.174 | $2.206 | $2.074 | $2.1421 | $2.98M | -2.37% |
| 2022-02-28 | $2.111 | $2.296 | $2.089 | $2.1941 | $4.35M | +12.61% |
| 2022-02-27 | $2.037 | $2.129 | $1.929 | $1.9483 | $542.27K | -5.99% |
| 2022-02-26 | $2.098 | $2.136 | $1.973 | $2.0724 | $2.49M | -0.87% |
| 2022-02-25 | $2.068 | $2.197 | $2.003 | $2.0907 | $2.75M | +6.05% |
| 2022-02-24 | $2.117 | $2.135 | $1.753 | $1.9714 | $2.01M | -6.80% |
| 2022-02-23 | $2.184 | $2.339 | $2.114 | $2.1152 | $844.60K | -4.27% |
| 2022-02-22 | $2.226 | $2.333 | $2.111 | $2.2095 | $3.80M | +0.39% |
| 2022-02-21 | $2.405 | $2.494 | $2.105 | $2.201 | $4.41M | -11.34% |
| 2022-02-20 | $2.417 | $2.579 | $2.257 | $2.4824 | $982.34K | +2.77% |
| 2022-02-19 | $2.434 | $2.492 | $2.342 | $2.4154 | $382.09K | -0.45% |
| 2022-02-18 | $2.442 | $2.494 | $2.341 | $2.4262 | $2.37M | -2.58% |
| 2022-02-17 | $2.665 | $2.692 | $2.423 | $2.4904 | $3.00M | -6.38% |
| 2022-02-16 | $2.621 | $2.891 | $2.571 | $2.6603 | $2.91M | -3.83% |
| 2022-02-15 | $2.688 | $3.002 | $2.641 | $2.7661 | $1.05M | +1.82% |
| 2022-02-14 | $2.615 | $3.00 | $2.477 | $2.7166 | $6.13M | +14.87% |
| 2022-02-13 | $2.507 | $2.533 | $2.359 | $2.3651 | $421.86K | -4.97% |
| 2022-02-12 | $2.432 | $2.653 | $2.417 | $2.4888 | $2.13M | -2.13% |
| 2022-02-11 | $2.748 | $2.793 | $2.50 | $2.543 | $912.65K | -8.00% |
| 2022-02-10 | $2.902 | $2.947 | $2.687 | $2.7642 | $2.84M | -5.34% |
| 2022-02-09 | $2.983 | $3.02 | $2.77 | $2.9201 | $2.73M | -2.25% |
| 2022-02-08 | $3.071 | $3.142 | $2.826 | $2.9872 | $2.89M | -2.74% |
| 2022-02-07 | $3.024 | $3.187 | $2.942 | $3.0714 | $1.03M | +1.39% |
| 2022-02-06 | $2.905 | $3.183 | $2.876 | $3.0293 | $989.04K | +4.01% |
| 2022-02-05 | $2.955 | $3.187 | $2.822 | $2.9127 | $4.12M | +7.53% |
| 2022-02-04 | $2.489 | $2.734 | $2.438 | $2.7088 | $856.16K | +7.56% |
| 2022-02-03 | $2.496 | $2.579 | $2.373 | $2.5185 | $2.36M | +1.66% |
| 2022-02-02 | $2.491 | $2.604 | $2.359 | $2.4773 | $4.23M | -6.10% |
| 2022-02-01 | $2.372 | $2.673 | $2.358 | $2.6384 | $1.43M | +11.16% |
| 2022-01-31 | $2.269 | $2.392 | $2.189 | $2.3735 | $576.05K | +3.48% |
| 2022-01-30 | $2.326 | $2.344 | $2.183 | $2.2935 | $2.48M | -1.46% |
| 2022-01-29 | $2.294 | $2.409 | $2.258 | $2.3276 | $2.73M | +1.51% |
| 2022-01-28 | $2.236 | $2.384 | $2.224 | $2.2929 | $3.11M | +1.76% |
| 2022-01-27 | $2.306 | $2.313 | $2.159 | $2.2532 | $2.45M | -2.29% |
| 2022-01-26 | $2.443 | $2.556 | $2.168 | $2.3062 | $4.31M | -0.42% |
| 2022-01-25 | $2.328 | $2.389 | $2.212 | $2.3158 | $769.81K | +0.76% |
| 2022-01-24 | $2.191 | $2.385 | $2.138 | $2.2982 | $4.10M | -5.96% |
| 2022-01-23 | $2.344 | $2.566 | $2.238 | $2.444 | $1.14M | +3.52% |
| 2022-01-22 | $2.895 | $2.988 | $2.198 | $2.3608 | $6.55M | -18.59% |
| 2022-01-21 | $3.348 | $3.437 | $2.849 | $2.90 | $2.08M | -13.42% |
| 2022-01-20 | $3.387 | $3.643 | $3.324 | $3.3496 | $1.04M | -1.09% |
| 2022-01-19 | $3.449 | $3.696 | $3.378 | $3.3863 | $1.06M | -1.84% |
| 2022-01-18 | $3.484 | $3.684 | $3.374 | $3.4499 | $6.70M | -0.32% |
| 2022-01-17 | $3.343 | $3.632 | $3.312 | $3.4611 | $6.48M | -0.99% |
| 2022-01-16 | $3.489 | $3.574 | $3.458 | $3.4956 | $479.04K | -0.94% |
| 2022-01-15 | $3.578 | $3.583 | $3.455 | $3.5289 | $2.71M | +2.05% |
| 2022-01-14 | $3.287 | $3.567 | $3.251 | $3.4581 | $789.33K | +5.68% |
| 2022-01-13 | $3.598 | $3.65 | $3.271 | $3.2723 | $973.16K | -8.95% |
| 2022-01-12 | $3.468 | $3.687 | $3.467 | $3.594 | $1.20M | +2.19% |
| 2022-01-11 | $3.197 | $3.689 | $3.197 | $3.5168 | $5.91M | +10.06% |
| 2022-01-10 | $3.253 | $3.328 | $3.116 | $3.1953 | $4.48M | -2.58% |
| 2022-01-09 | $3.24 | $3.484 | $2.992 | $3.2801 | $6.00M | +1.29% |
| 2022-01-08 | $3.368 | $3.39 | $3.162 | $3.2384 | $5.77M | -3.79% |
| 2022-01-07 | $3.472 | $3.536 | $3.347 | $3.3661 | $5.87M | -8.58% |
| 2022-01-06 | $3.867 | $4.09 | $3.513 | $3.6821 | $2.41M | -5.02% |
| 2022-01-05 | $3.701 | $4.244 | $3.42 | $3.8766 | $4.05M | +4.68% |
| 2022-01-04 | $3.569 | $3.886 | $3.476 | $3.7033 | $1.96M | +3.88% |
| 2022-01-03 | $3.769 | $3.77 | $3.499 | $3.5648 | $861.59K | -5.60% |
| 2022-01-02 | $3.732 | $3.843 | $3.606 | $3.7761 | $940.90K | +0.91% |
| 2022-01-01 | $3.601 | $3.796 | $3.592 | $3.7421 | $2.72M | +4.74% |
Frequently asked questions
What was the Mina price on January 1, 2022?
MINA opened 2022-01-01 at $3.601 and closed that day at $3.7421.
What was the highest price of Mina in 2022?
The highest was $4.244 on 2022-01-05; the lowest was $0.4212 on 2022-12-31.
How much did Mina change in 2022?
MINA moved -88.02% in 2022, from $3.601 to $0.431319.
More about Mina
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.