Mina price history in 2023
In 2023 Mina (MINA) went from $0.4300 on 2023-01-01 to $1.3539 on 2023-12-31, a change of +214.86%. The highest price was $1.498 on 2023-12-30 and the lowest $0.3477 on 2023-10-10. About $1.17B was traded across the year. The best day was 2023-10-24 (+44.48%) and the worst 2023-06-09 (-20.01%).
$0.4300Open · 2023-01-01
$1.3539Close · 2023-12-31
$1.498High · 2023-12-30
$0.3477Low · 2023-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.4300 | $0.9320 | $0.4220 | $0.769439 | $90.39M | +78.94% |
| February | $0.7710 | $1.235 | $0.70941 | $0.933053 | $228.10M | +21.02% |
| March | $0.9749 | $1.039 | $0.57522 | $0.770966 | $144.86M | -20.92% |
| April | $0.7620 | $0.8640 | $0.6252 | $0.637171 | $62.28M | -16.38% |
| May | $0.6580 | $0.6660 | $0.51429 | $0.539015 | $31.65M | -18.08% |
| June | $0.5387 | $0.5610 | $0.3680 | $0.489014 | $34.65M | -9.22% |
| July | $0.48713 | $0.5309 | $0.4247 | $0.439285 | $52.76M | -9.82% |
| August | $0.4380 | $0.4939 | $0.35463 | $0.374009 | $38.48M | -14.61% |
| September | $0.3728 | $0.3948 | $0.3561 | $0.386234 | $19.97M | +3.60% |
| October | $0.3894 | $0.7900 | $0.3477 | $0.564154 | $81.05M | +44.88% |
| November | $0.5648 | $0.8190 | $0.5607 | $0.722294 | $149.76M | +27.88% |
| December | $0.7269 | $1.498 | $0.6344 | $1.3539 | $231.19M | +86.26% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $1.446 | $1.4973 | $1.3476 | $1.3539 | $2.02M | -4.04% |
| 2023-12-30 | $1.3319 | $1.498 | $1.32 | $1.4109 | $13.84M | +4.48% |
| 2023-12-29 | $1.3504 | $1.4024 | $1.2965 | $1.3504 | $14.51M | +6.65% |
| 2023-12-28 | $1.3258 | $1.3702 | $1.216 | $1.2662 | $4.60M | +2.42% |
| 2023-12-27 | $1.3732 | $1.3814 | $1.206 | $1.2363 | $11.26M | -10.32% |
| 2023-12-26 | $1.1492 | $1.4799 | $1.0647 | $1.3785 | $32.67M | +19.30% |
| 2023-12-25 | $1.2256 | $1.2407 | $1.0983 | $1.1555 | $18.56M | -0.72% |
| 2023-12-24 | $1.027 | $1.39 | $0.9836 | $1.1639 | $8.44M | +13.44% |
| 2023-12-23 | $0.8885 | $1.0645 | $0.8740 | $1.026 | $3.25M | +14.75% |
| 2023-12-22 | $0.8600 | $0.9268 | $0.8520 | $0.894148 | $4.67M | +2.17% |
| 2023-12-21 | $0.8897 | $0.9567 | $0.8411 | $0.8752 | $10.10M | +0.23% |
| 2023-12-20 | $0.7728 | $0.9422 | $0.7707 | $0.873187 | $6.54M | +12.96% |
| 2023-12-19 | $0.7315 | $0.7835 | $0.7235 | $0.772978 | $905.41K | +4.54% |
| 2023-12-18 | $0.6811 | $0.7617 | $0.6751 | $0.739395 | $4.29M | +7.64% |
| 2023-12-17 | $0.7250 | $0.7566 | $0.6344 | $0.686898 | $6.20M | -7.91% |
| 2023-12-16 | $0.7598 | $0.7878 | $0.7303 | $0.745893 | $4.83M | -1.16% |
| 2023-12-15 | $0.7305 | $0.7617 | $0.7108 | $0.754629 | $3.35M | -0.34% |
| 2023-12-14 | $0.7739 | $0.8042 | $0.7486 | $0.757178 | $5.06M | -1.67% |
| 2023-12-13 | $0.7770 | $0.8008 | $0.7319 | $0.770043 | $6.04M | -0.09% |
| 2023-12-12 | $0.7891 | $0.7947 | $0.7315 | $0.770757 | $6.28M | -2.45% |
| 2023-12-11 | $0.8078 | $0.8413 | $0.7661 | $0.790093 | $8.54M | -2.12% |
| 2023-12-10 | $0.7864 | $0.8708 | $0.7559 | $0.807166 | $13.18M | +6.91% |
| 2023-12-09 | $0.7792 | $0.8123 | $0.7495 | $0.755022 | $1.09M | -3.24% |
| 2023-12-08 | $0.7662 | $0.8130 | $0.7662 | $0.780265 | $2.67M | +2.96% |
| 2023-12-07 | $0.7340 | $0.7675 | $0.7307 | $0.757836 | $2.72M | +4.93% |
| 2023-12-06 | $0.7378 | $0.7470 | $0.7018 | $0.722243 | $5.53M | -2.67% |
| 2023-12-05 | $0.7479 | $0.7793 | $0.7205 | $0.742058 | $7.25M | -0.79% |
| 2023-12-04 | $0.7248 | $0.7638 | $0.6977 | $0.747977 | $6.32M | +4.26% |
| 2023-12-03 | $0.7268 | $0.7592 | $0.6960 | $0.717384 | $6.79M | -0.91% |
| 2023-12-02 | $0.7277 | $0.7410 | $0.7150 | $0.723971 | $4.69M | -2.42% |
| 2023-12-01 | $0.7269 | $0.7710 | $0.7151 | $0.741933 | $4.99M | +2.72% |
| 2023-11-30 | $0.7107 | $0.7552 | $0.6870 | $0.722294 | $3.21M | +2.29% |
| 2023-11-29 | $0.6941 | $0.7400 | $0.6869 | $0.706112 | $3.59M | +0.94% |
| 2023-11-28 | $0.7064 | $0.7413 | $0.6764 | $0.699546 | $6.39M | -1.17% |
| 2023-11-27 | $0.6891 | $0.7205 | $0.6687 | $0.707809 | $6.02M | +2.86% |
| 2023-11-26 | $0.7533 | $0.7657 | $0.6879 | $0.68813 | $5.55M | -8.60% |
| 2023-11-25 | $0.7984 | $0.8190 | $0.7521 | $0.752859 | $5.66M | +0.46% |
| 2023-11-24 | $0.6872 | $0.77107 | $0.6743 | $0.749396 | $2.01M | +8.93% |
| 2023-11-23 | $0.6259 | $0.7074 | $0.6259 | $0.687973 | $1.58M | +10.00% |
| 2023-11-22 | $0.5785 | $0.6348 | $0.5771 | $0.625441 | $512.48K | +8.18% |
| 2023-11-21 | $0.6423 | $0.6650 | $0.5778 | $0.578126 | $579.45K | -9.14% |
| 2023-11-20 | $0.6533 | $0.6659 | $0.6183 | $0.636274 | $6.02M | +1.38% |
| 2023-11-19 | $0.6088 | $0.6309 | $0.5904 | $0.627611 | $293.86K | +3.10% |
| 2023-11-18 | $0.6090 | $0.6160 | $0.5899 | $0.608764 | $5.23M | +0.07% |
| 2023-11-17 | $0.5793 | $0.6385 | $0.5758 | $0.608338 | $7.04M | +5.06% |
| 2023-11-16 | $0.6107 | $0.6563 | $0.5756 | $0.579058 | $7.61M | -5.10% |
| 2023-11-15 | $0.6193 | $0.6476 | $0.6021 | $0.610155 | $6.62M | +2.79% |
| 2023-11-14 | $0.6262 | $0.6360 | $0.5607 | $0.593617 | $616.52K | -3.35% |
| 2023-11-13 | $0.6479 | $0.6534 | $0.5975 | $0.614193 | $4.66M | -5.79% |
| 2023-11-12 | $0.6679 | $0.6813 | $0.6281 | $0.651909 | $6.02M | -2.75% |
| 2023-11-11 | $0.6811 | $0.7048 | $0.6433 | $0.670339 | $9.84M | -2.14% |
| 2023-11-10 | $0.6768 | $0.7065 | $0.6527 | $0.685027 | $9.89M | +1.43% |
| 2023-11-09 | $0.6796 | $0.7011 | $0.6208 | $0.67539 | $16.29M | +6.73% |
| 2023-11-08 | $0.6065 | $0.6345 | $0.5997 | $0.6328 | $342.72K | +2.47% |
| 2023-11-07 | $0.5913 | $0.6269 | $0.5843 | $0.617568 | $5.66M | +4.46% |
| 2023-11-06 | $0.6056 | $0.6272 | $0.5860 | $0.591191 | $6.52M | -1.96% |
| 2023-11-05 | $0.5912 | $0.6191 | $0.5787 | $0.602997 | $3.50M | +1.73% |
| 2023-11-04 | $0.5915 | $0.6283 | $0.5837 | $0.592719 | $5.26M | -0.12% |
| 2023-11-03 | $0.5978 | $0.6064 | $0.5869 | $0.593414 | $4.89M | +2.33% |
| 2023-11-02 | $0.59622 | $0.61129 | $0.56284 | $0.579892 | $489.25K | +1.46% |
| 2023-11-01 | $0.5648 | $0.6198 | $0.5638 | $0.571572 | $7.88M | +1.31% |
| 2023-10-31 | $0.5773 | $0.5936 | $0.5599 | $0.564154 | $4.24M | -2.24% |
| 2023-10-30 | $0.6302 | $0.6412 | $0.5680 | $0.577065 | $6.10M | -7.78% |
| 2023-10-29 | $0.6362 | $0.6493 | $0.6073 | $0.625726 | $7.87M | +2.17% |
| 2023-10-28 | $0.62277 | $0.63462 | $0.59549 | $0.612417 | $933.15K | -1.01% |
| 2023-10-27 | $0.6245 | $0.6350 | $0.6070 | $0.61867 | $7.06M | -0.92% |
| 2023-10-26 | $0.6370 | $0.6559 | $0.6069 | $0.62441 | $8.29M | -1.95% |
| 2023-10-25 | $0.6695 | $0.7600 | $0.6230 | $0.636861 | $12.02M | -4.84% |
| 2023-10-24 | $0.7702 | $0.7900 | $0.6282 | $0.669278 | $16.90M | +44.48% |
| 2023-10-23 | $0.40519 | $0.47301 | $0.40297 | $0.463245 | $731.30K | +14.29% |
| 2023-10-22 | $0.4025 | $0.4091 | $0.3912 | $0.405328 | $363.66K | +1.66% |
| 2023-10-21 | $0.3965 | $0.4055 | $0.3897 | $0.398725 | $2.54M | +3.92% |
| 2023-10-20 | $0.3775 | $0.39237 | $0.37413 | $0.383674 | $180.11K | +0.43% |
| 2023-10-19 | $0.3761 | $0.3930 | $0.3731 | $0.382037 | $1.40M | +1.78% |
| 2023-10-18 | $0.3684 | $0.3828 | $0.3674 | $0.375354 | $773.13K | +1.30% |
| 2023-10-17 | $0.3667 | $0.3755 | $0.3645 | $0.370529 | $658.81K | +0.75% |
| 2023-10-16 | $0.3671 | $0.3757 | $0.3584 | $0.367773 | $765.52K | +0.45% |
| 2023-10-15 | $0.3605 | $0.3807 | $0.35932 | $0.366108 | $767.72K | +1.48% |
| 2023-10-14 | $0.3625 | $0.3655 | $0.3589 | $0.360768 | $556.15K | -0.16% |
| 2023-10-13 | $0.3579 | $0.3667 | $0.3577 | $0.361346 | $290.67K | +0.60% |
| 2023-10-12 | $0.3580 | $0.3642 | $0.3527 | $0.359194 | $560.03K | +0.29% |
| 2023-10-11 | $0.3568 | $0.3617 | $0.3494 | $0.358161 | $633.66K | -0.07% |
| 2023-10-10 | $0.3625 | $0.3649 | $0.3477 | $0.358397 | $745.88K | -1.90% |
| 2023-10-09 | $0.3663 | $0.3698 | $0.35819 | $0.365338 | $632.57K | -0.29% |
| 2023-10-08 | $0.3807 | $0.3835 | $0.3600 | $0.366412 | $456.39K | -4.58% |
| 2023-10-07 | $0.3852 | $0.3912 | $0.3803 | $0.384019 | $765.36K | -1.08% |
| 2023-10-06 | $0.3894 | $0.39542 | $0.3841 | $0.388221 | $542.56K | +0.50% |
| 2023-10-05 | $0.39837 | $0.4003 | $0.3758 | $0.386297 | $822.31K | +1.53% |
| 2023-10-04 | $0.3932 | $0.4073 | $0.3775 | $0.380487 | $1.32M | +2.07% |
| 2023-10-03 | $0.3800 | $0.3850 | $0.3710 | $0.372763 | $186.11K | -1.27% |
| 2023-10-02 | $0.3858 | $0.3891 | $0.3721 | $0.377572 | $1.07M | -3.02% |
| 2023-10-01 | $0.3894 | $0.3971 | $0.3836 | $0.389337 | $886.09K | +0.80% |
| 2023-09-30 | $0.3808 | $0.3937 | $0.3781 | $0.386234 | $799.78K | +2.16% |
| 2023-09-29 | $0.37549 | $0.3790 | $0.37216 | $0.378062 | $358.95K | +0.74% |
| 2023-09-28 | $0.36971 | $0.38079 | $0.3690 | $0.375299 | $747.95K | +0.27% |
| 2023-09-27 | $0.3701 | $0.3796 | $0.3650 | $0.374273 | $2.02M | +1.04% |
| 2023-09-26 | $0.3721 | $0.3781 | $0.3663 | $0.370424 | $2.14M | -0.90% |
| 2023-09-25 | $0.3814 | $0.3832 | $0.3704 | $0.373773 | $1.95M | -1.93% |
| 2023-09-24 | $0.3850 | $0.3850 | $0.3769 | $0.381115 | $1.34M | -0.72% |
| 2023-09-23 | $0.3820 | $0.3857 | $0.37865 | $0.383872 | $275.67K | +0.65% |
| 2023-09-22 | $0.37826 | $0.3830 | $0.37529 | $0.381383 | $265.81K | +0.91% |
| 2023-09-21 | $0.3819 | $0.39351 | $0.3749 | $0.377955 | $442.58K | -0.78% |
| 2023-09-20 | $0.3805 | $0.3946 | $0.3750 | $0.380927 | $552.03K | -0.35% |
| 2023-09-19 | $0.37976 | $0.3887 | $0.3780 | $0.38226 | $344.95K | -0.20% |
| 2023-09-18 | $0.37103 | $0.3870 | $0.3680 | $0.383041 | $390.87K | +3.30% |
| 2023-09-17 | $0.38426 | $0.38426 | $0.36542 | $0.370792 | $161.56K | -2.86% |
| 2023-09-16 | $0.38449 | $0.3924 | $0.37983 | $0.381696 | $407.81K | -0.44% |
| 2023-09-15 | $0.3750 | $0.3870 | $0.37025 | $0.38337 | $517.22K | +2.38% |
| 2023-09-14 | $0.3750 | $0.38061 | $0.3710 | $0.374465 | $305.92K | -0.46% |
| 2023-09-13 | $0.36957 | $0.3790 | $0.36488 | $0.376201 | $396.82K | +0.85% |
| 2023-09-12 | $0.3720 | $0.3792 | $0.3649 | $0.373039 | $580.19K | +1.04% |
| 2023-09-11 | $0.3760 | $0.3780 | $0.3561 | $0.3692 | $483.68K | -0.57% |
| 2023-09-10 | $0.3870 | $0.38705 | $0.36472 | $0.371316 | $668.38K | -2.67% |
| 2023-09-09 | $0.3821 | $0.3948 | $0.3674 | $0.381494 | $860.73K | +0.58% |
| 2023-09-08 | $0.38287 | $0.3870 | $0.3720 | $0.37929 | $326.58K | -0.56% |
| 2023-09-07 | $0.3760 | $0.3860 | $0.3740 | $0.381425 | $372.60K | +1.31% |
| 2023-09-06 | $0.3770 | $0.3800 | $0.36485 | $0.376496 | $384.39K | +0.57% |
| 2023-09-05 | $0.3700 | $0.3797 | $0.36422 | $0.374352 | $384.21K | +0.28% |
| 2023-09-04 | $0.37155 | $0.3788 | $0.3640 | $0.37331 | $408.53K | +1.12% |
| 2023-09-03 | $0.37249 | $0.3784 | $0.3657 | $0.369186 | $712.79K | -1.02% |
| 2023-09-02 | $0.3752 | $0.3774 | $0.3685 | $0.372995 | $824.07K | -0.25% |
| 2023-09-01 | $0.3728 | $0.3767 | $0.36458 | $0.373937 | $544.03K | -0.02% |
| 2023-08-31 | $0.3836 | $0.3851 | $0.3709 | $0.374009 | $502.45K | -2.97% |
| 2023-08-30 | $0.3903 | $0.3956 | $0.3811 | $0.385457 | $536.28K | -2.18% |
| 2023-08-29 | $0.3959 | $0.4039 | $0.3860 | $0.394044 | $803.68K | +0.18% |
| 2023-08-28 | $0.3929 | $0.4046 | $0.3774 | $0.393344 | $817.29K | +0.47% |
| 2023-08-27 | $0.3888 | $0.3942 | $0.3777 | $0.39152 | $468.40K | +0.40% |
| 2023-08-26 | $0.3957 | $0.3958 | $0.3861 | $0.389968 | $295.20K | -1.35% |
| 2023-08-25 | $0.3930 | $0.3992 | $0.3860 | $0.395317 | $585.80K | +0.66% |
| 2023-08-24 | $0.3942 | $0.3974 | $0.3816 | $0.392742 | $1.04M | -0.78% |
| 2023-08-23 | $0.4019 | $0.4120 | $0.3928 | $0.395829 | $1.26M | -1.56% |
| 2023-08-22 | $0.3944 | $0.4031 | $0.3837 | $0.402092 | $1.50M | +1.54% |
| 2023-08-21 | $0.3983 | $0.4028 | $0.3919 | $0.395983 | $1.30M | -0.55% |
| 2023-08-20 | $0.4122 | $0.4168 | $0.3922 | $0.398157 | $1.12M | -3.91% |
| 2023-08-19 | $0.41089 | $0.4245 | $0.40726 | $0.414375 | $574.38K | -0.07% |
| 2023-08-18 | $0.3980 | $0.414661 | $0.3930 | $0.414661 | $835.49K | +3.69% |
| 2023-08-17 | $0.4243 | $0.4317 | $0.35463 | $0.3999 | $2.00M | -6.01% |
| 2023-08-16 | $0.4403 | $0.4496 | $0.4201 | $0.425463 | $1.19M | -3.63% |
| 2023-08-15 | $0.4716 | $0.4732 | $0.4300 | $0.441467 | $1.05M | -7.26% |
| 2023-08-14 | $0.4808 | $0.4939 | $0.4712 | $0.476001 | $1.20M | -0.07% |
| 2023-08-13 | $0.4667 | $0.4852 | $0.4622 | $0.476318 | $1.28M | +2.56% |
| 2023-08-12 | $0.4606 | $0.4689 | $0.4587 | $0.464442 | $348.34K | +0.34% |
| 2023-08-11 | $0.4620 | $0.4700 | $0.4585 | $0.462875 | $417.31K | -0.11% |
| 2023-08-10 | $0.4610 | $0.4703 | $0.4577 | $0.463389 | $2.25M | +0.89% |
| 2023-08-09 | $0.4572 | $0.4681 | $0.4499 | $0.45932 | $3.47M | +0.59% |
| 2023-08-08 | $0.4489 | $0.4648 | $0.4475 | $0.456613 | $4.29M | +2.24% |
| 2023-08-07 | $0.4327 | $0.4592 | $0.4248 | $0.446603 | $2.91M | +2.93% |
| 2023-08-06 | $0.4360 | $0.4426 | $0.4314 | $0.433902 | $1.43M | -0.41% |
| 2023-08-05 | $0.4304 | $0.4416 | $0.4292 | $0.435707 | $829.42K | +1.11% |
| 2023-08-04 | $0.4362 | $0.4371 | $0.4252 | $0.430922 | $1.08M | -1.07% |
| 2023-08-03 | $0.4366 | $0.44014 | $0.4299 | $0.435563 | $944.91K | -0.29% |
| 2023-08-02 | $0.4386 | $0.4403 | $0.4308 | $0.436816 | $917.14K | -1.24% |
| 2023-08-01 | $0.4380 | $0.4490 | $0.4353 | $0.442285 | $1.24M | +0.68% |
| 2023-07-31 | $0.4386 | $0.4446 | $0.4260 | $0.439285 | $933.45K | -0.35% |
| 2023-07-30 | $0.4473 | $0.4494 | $0.4323 | $0.440844 | $735.97K | -1.55% |
| 2023-07-29 | $0.4461 | $0.4524 | $0.4443 | $0.447786 | $413.37K | +0.20% |
| 2023-07-28 | $0.4479 | $0.4498 | $0.4431 | $0.446909 | $554.95K | +0.19% |
| 2023-07-27 | $0.4420 | $0.4506 | $0.4364 | $0.44605 | $635.39K | +1.18% |
| 2023-07-26 | $0.4411 | $0.4518 | $0.4347 | $0.440851 | $782.85K | +0.36% |
| 2023-07-25 | $0.4344 | $0.4417 | $0.4247 | $0.439288 | $623.15K | +0.27% |
| 2023-07-24 | $0.4416 | $0.4426 | $0.4320 | $0.438099 | $667.11K | -0.57% |
| 2023-07-23 | $0.4588 | $0.4683 | $0.4298 | $0.440631 | $722.17K | -3.69% |
| 2023-07-22 | $0.4627 | $0.4652 | $0.4518 | $0.457495 | $546.15K | -1.04% |
| 2023-07-21 | $0.4598 | $0.4687 | $0.4572 | $0.462325 | $615.74K | +0.59% |
| 2023-07-20 | $0.4525 | $0.4629 | $0.4505 | $0.459615 | $2.46M | +1.59% |
| 2023-07-19 | $0.4540 | $0.4645 | $0.4491 | $0.452403 | $3.27M | -0.59% |
| 2023-07-18 | $0.4614 | $0.4637 | $0.4497 | $0.455101 | $3.19M | -2.12% |
| 2023-07-17 | $0.4715 | $0.4809 | $0.4573 | $0.464946 | $3.11M | -1.31% |
| 2023-07-16 | $0.4783 | $0.4830 | $0.4586 | $0.471127 | $2.85M | -1.62% |
| 2023-07-15 | $0.4801 | $0.4851 | $0.4643 | $0.478903 | $2.47M | -0.80% |
| 2023-07-14 | $0.5072 | $0.5120 | $0.46502 | $0.482756 | $3.80M | -3.63% |
| 2023-07-13 | $0.4646 | $0.5148 | $0.4646 | $0.500924 | $3.03M | +12.51% |
| 2023-07-12 | $0.45217 | $0.45606 | $0.44053 | $0.445235 | $592.86K | -1.28% |
| 2023-07-11 | $0.4650 | $0.5160 | $0.44917 | $0.450989 | $4.69M | -2.26% |
| 2023-07-10 | $0.4493 | $0.5309 | $0.4462 | $0.461414 | $9.37M | +3.98% |
| 2023-07-09 | $0.4453 | $0.4509 | $0.4293 | $0.44377 | $447.95K | -0.63% |
| 2023-07-08 | $0.45697 | $0.46056 | $0.43612 | $0.44659 | $555.25K | -1.91% |
| 2023-07-07 | $0.4570 | $0.4620 | $0.44732 | $0.455297 | $812.66K | -0.43% |
| 2023-07-06 | $0.48343 | $0.50077 | $0.45572 | $0.457259 | $1.06M | -4.77% |
| 2023-07-05 | $0.5090 | $0.51971 | $0.4800 | $0.480168 | $937.82K | -0.45% |
| 2023-07-04 | $0.5098 | $0.5201 | $0.4800 | $0.482362 | $404.14K | -6.25% |
| 2023-07-03 | $0.49804 | $0.52495 | $0.49262 | $0.514521 | $1.53M | +3.41% |
| 2023-07-02 | $0.49598 | $0.49986 | $0.47642 | $0.497548 | $326.12K | +1.39% |
| 2023-07-01 | $0.48713 | $0.49693 | $0.4780 | $0.490711 | $632.57K | +0.35% |
| 2023-06-30 | $0.4650 | $0.489014 | $0.4370 | $0.489014 | $1.17M | +5.58% |
| 2023-06-29 | $0.4620 | $0.4838 | $0.4370 | $0.463169 | $965.24K | +0.69% |
| 2023-06-28 | $0.4940 | $0.49512 | $0.44127 | $0.459998 | $934.72K | -2.41% |
| 2023-06-27 | $0.4914 | $0.5000 | $0.4605 | $0.471338 | $416.90K | -4.02% |
| 2023-06-26 | $0.5074 | $0.5211 | $0.4824 | $0.491063 | $2.01M | -2.12% |
| 2023-06-25 | $0.48101 | $0.5103 | $0.4810 | $0.501719 | $1.32M | +3.31% |
| 2023-06-24 | $0.4810 | $0.49151 | $0.4687 | $0.485631 | $971.80K | +1.62% |
| 2023-06-23 | $0.47319 | $0.4920 | $0.4580 | $0.477901 | $1.09M | +0.29% |
| 2023-06-22 | $0.48436 | $0.51254 | $0.4710 | $0.476533 | $1.86M | -1.45% |
| 2023-06-21 | $0.4495 | $0.5116 | $0.4486 | $0.483555 | $2.71M | +7.52% |
| 2023-06-20 | $0.43098 | $0.4530 | $0.41623 | $0.449747 | $899.26K | +5.60% |
| 2023-06-19 | $0.4281 | $0.43926 | $0.4177 | $0.425892 | $904.91K | +0.26% |
| 2023-06-18 | $0.4291 | $0.4344 | $0.41921 | $0.424808 | $639.54K | -0.81% |
| 2023-06-17 | $0.41429 | $0.4320 | $0.4090 | $0.428271 | $546.96K | +1.90% |
| 2023-06-16 | $0.4082 | $0.4304 | $0.4067 | $0.420266 | $778.91K | +3.69% |
| 2023-06-15 | $0.39524 | $0.4080 | $0.3844 | $0.405297 | $725.39K | +2.01% |
| 2023-06-14 | $0.4130 | $0.4180 | $0.3810 | $0.397307 | $972.66K | -4.85% |
| 2023-06-13 | $0.4050 | $0.4270 | $0.40201 | $0.417578 | $649.13K | +2.61% |
| 2023-06-12 | $0.4100 | $0.4233 | $0.40234 | $0.406955 | $1.54M | -1.87% |
| 2023-06-11 | $0.4160 | $0.4330 | $0.4072 | $0.414697 | $1.11M | -0.33% |
| 2023-06-10 | $0.4890 | $0.4910 | $0.3710 | $0.416078 | $2.44M | +3.99% |
| 2023-06-09 | $0.5060 | $0.5080 | $0.3680 | $0.400111 | $2.76M | -20.01% |
| 2023-06-08 | $0.4870 | $0.50428 | $0.47308 | $0.500221 | $843.62K | +1.63% |
| 2023-06-07 | $0.51601 | $0.5250 | $0.4820 | $0.492194 | $1.31M | +0.45% |
| 2023-06-06 | $0.5080 | $0.5250 | $0.4880 | $0.489969 | $1.15M | -3.56% |
| 2023-06-05 | $0.54515 | $0.54569 | $0.4850 | $0.508067 | $1.64M | +0.72% |
| 2023-06-04 | $0.5570 | $0.5610 | $0.5030 | $0.504448 | $505.10K | -8.50% |
| 2023-06-03 | $0.5440 | $0.5520 | $0.5380 | $0.551324 | $486.27K | +1.04% |
| 2023-06-02 | $0.5330 | $0.5470 | $0.5260 | $0.54566 | $536.88K | +2.02% |
| 2023-06-01 | $0.5387 | $0.5430 | $0.5240 | $0.534844 | $761.66K | -0.77% |
| 2023-05-31 | $0.56598 | $0.56841 | $0.53108 | $0.539015 | $933.23K | +1.11% |
| 2023-05-30 | $0.5640 | $0.5690 | $0.5320 | $0.533105 | $1.40M | -5.75% |
| 2023-05-29 | $0.5820 | $0.58776 | $0.56305 | $0.565649 | $1.05M | -1.59% |
| 2023-05-28 | $0.56157 | $0.5900 | $0.55934 | $0.574778 | $887.17K | +1.39% |
| 2023-05-27 | $0.56082 | $0.5670 | $0.55447 | $0.566881 | $542.26K | +1.18% |
| 2023-05-26 | $0.5600 | $0.5650 | $0.54783 | $0.560261 | $752.81K | -0.09% |
| 2023-05-25 | $0.55201 | $0.56475 | $0.5330 | $0.560743 | $831.40K | +1.35% |
| 2023-05-24 | $0.5789 | $0.5789 | $0.5400 | $0.553288 | $1.11M | +1.19% |
| 2023-05-23 | $0.5760 | $0.5840 | $0.5390 | $0.546806 | $581.28K | -4.14% |
| 2023-05-22 | $0.56743 | $0.570428 | $0.5510 | $0.570428 | $689.29K | +0.76% |
| 2023-05-21 | $0.5820 | $0.59133 | $0.56107 | $0.566102 | $708.25K | -2.15% |
| 2023-05-20 | $0.5800 | $0.5850 | $0.5720 | $0.578536 | $593.27K | -0.16% |
| 2023-05-19 | $0.5760 | $0.58449 | $0.56647 | $0.579461 | $654.78K | +0.30% |
| 2023-05-18 | $0.58498 | $0.5960 | $0.5640 | $0.577726 | $827.76K | -0.79% |
| 2023-05-17 | $0.56542 | $0.5920 | $0.5590 | $0.582341 | $1.20M | +2.93% |
| 2023-05-16 | $0.56376 | $0.5743 | $0.55402 | $0.565747 | $1.21M | -0.25% |
| 2023-05-15 | $0.56105 | $0.5760 | $0.5480 | $0.567188 | $1.12M | +0.03% |
| 2023-05-14 | $0.55872 | $0.5690 | $0.54872 | $0.566995 | $1.24M | +0.96% |
| 2023-05-13 | $0.56656 | $0.5680 | $0.55185 | $0.561593 | $691.40K | -0.25% |
| 2023-05-12 | $0.54776 | $0.56754 | $0.5295 | $0.562982 | $1.28M | +3.34% |
| 2023-05-11 | $0.57756 | $0.57788 | $0.52758 | $0.544799 | $1.63M | -0.05% |
| 2023-05-10 | $0.5780 | $0.5840 | $0.5400 | $0.545065 | $1.02M | -1.31% |
| 2023-05-09 | $0.54315 | $0.55723 | $0.5399 | $0.552321 | $709.06K | +1.60% |
| 2023-05-08 | $0.5830 | $0.5880 | $0.51429 | $0.543608 | $2.14M | -1.57% |
| 2023-05-07 | $0.5920 | $0.5990 | $0.5360 | $0.552282 | $1.21M | -7.10% |
| 2023-05-06 | $0.63372 | $0.6360 | $0.58785 | $0.594487 | $1.29M | +0.58% |
| 2023-05-05 | $0.6250 | $0.6370 | $0.5880 | $0.591055 | $770.24K | -5.42% |
| 2023-05-04 | $0.6350 | $0.6380 | $0.6049 | $0.624933 | $1.38M | -1.60% |
| 2023-05-03 | $0.6240 | $0.6660 | $0.6230 | $0.635095 | $726.42K | +1.62% |
| 2023-05-02 | $0.6400 | $0.6480 | $0.6200 | $0.6250 | $623.29K | -2.13% |
| 2023-05-01 | $0.6580 | $0.66038 | $0.6212 | $0.638582 | $1.83M | +0.22% |
| 2023-04-30 | $0.6800 | $0.6840 | $0.6360 | $0.637171 | $751.89K | -6.18% |
| 2023-04-29 | $0.6790 | $0.6870 | $0.67135 | $0.679171 | $1.31M | -0.02% |
| 2023-04-28 | $0.69001 | $0.69021 | $0.6630 | $0.67932 | $1.51M | +1.72% |
| 2023-04-27 | $0.6800 | $0.6960 | $0.6600 | $0.667805 | $987.44K | -0.58% |
| 2023-04-26 | $0.6850 | $0.7110 | $0.6252 | $0.671675 | $3.32M | -3.28% |
| 2023-04-25 | $0.6630 | $0.694476 | $0.64105 | $0.694476 | $2.28M | +6.05% |
| 2023-04-24 | $0.6670 | $0.6810 | $0.6500 | $0.654828 | $1.83M | -1.50% |
| 2023-04-23 | $0.68415 | $0.68445 | $0.64858 | $0.664823 | $1.89M | +0.18% |
| 2023-04-22 | $0.6790 | $0.6870 | $0.6590 | $0.663653 | $780.76K | -1.29% |
| 2023-04-21 | $0.7119 | $0.7190 | $0.6521 | $0.67232 | $2.94M | -4.95% |
| 2023-04-20 | $0.74881 | $0.75828 | $0.70178 | $0.707366 | $2.83M | -2.17% |
| 2023-04-19 | $0.7730 | $0.7750 | $0.7220 | $0.723077 | $1.41M | -6.48% |
| 2023-04-18 | $0.8490 | $0.8640 | $0.7210 | $0.773199 | $3.10M | -3.15% |
| 2023-04-17 | $0.82531 | $0.83064 | $0.78456 | $0.798315 | $1.77M | +1.36% |
| 2023-04-16 | $0.8040 | $0.8320 | $0.7840 | $0.787621 | $1.35M | -1.83% |
| 2023-04-15 | $0.81357 | $0.8150 | $0.7920 | $0.80231 | $1.99M | -1.11% |
| 2023-04-14 | $0.7900 | $0.8360 | $0.7810 | $0.811354 | $3.52M | +3.20% |
| 2023-04-13 | $0.7700 | $0.8374 | $0.7650 | $0.786216 | $4.61M | +3.46% |
| 2023-04-12 | $0.7410 | $0.759905 | $0.7120 | $0.759905 | $3.00M | +2.74% |
| 2023-04-11 | $0.7470 | $0.7520 | $0.7126 | $0.739661 | $1.93M | -1.41% |
| 2023-04-10 | $0.73177 | $0.7573 | $0.7160 | $0.750249 | $2.36M | +2.92% |
| 2023-04-09 | $0.7210 | $0.7380 | $0.71402 | $0.728999 | $1.41M | +1.09% |
| 2023-04-08 | $0.72919 | $0.7380 | $0.7170 | $0.72113 | $1.41M | -1.30% |
| 2023-04-07 | $0.74428 | $0.7450 | $0.72371 | $0.730597 | $1.42M | -1.28% |
| 2023-04-06 | $0.7610 | $0.7610 | $0.73344 | $0.740038 | $2.24M | -2.20% |
| 2023-04-05 | $0.76311 | $0.78076 | $0.73821 | $0.756689 | $2.15M | -0.14% |
| 2023-04-04 | $0.73873 | $0.77615 | $0.72703 | $0.757786 | $2.41M | +2.19% |
| 2023-04-03 | $0.74014 | $0.75272 | $0.7124 | $0.741576 | $2.87M | +0.45% |
| 2023-04-02 | $0.76799 | $0.7750 | $0.72554 | $0.738258 | $2.29M | +0.07% |
| 2023-04-01 | $0.7620 | $0.7760 | $0.7300 | $0.737774 | $637.65K | -4.31% |
| 2023-03-31 | $0.75801 | $0.78415 | $0.73594 | $0.770966 | $2.35M | +1.38% |
| 2023-03-30 | $0.7730 | $0.7880 | $0.73379 | $0.760474 | $2.53M | +0.93% |
| 2023-03-29 | $0.7750 | $0.7900 | $0.7470 | $0.753435 | $1.22M | +0.60% |
| 2023-03-28 | $0.73277 | $0.76097 | $0.7000 | $0.748908 | $2.29M | +1.90% |
| 2023-03-27 | $0.7521 | $0.7630 | $0.7068 | $0.734917 | $4.77M | -2.13% |
| 2023-03-26 | $0.8060 | $0.8160 | $0.7330 | $0.750898 | $1.82M | -6.03% |
| 2023-03-25 | $0.8330 | $0.8380 | $0.78218 | $0.799069 | $2.84M | -3.61% |
| 2023-03-24 | $0.8790 | $0.9240 | $0.80572 | $0.82898 | $5.40M | -4.27% |
| 2023-03-23 | $0.8330 | $0.9248 | $0.8230 | $0.865969 | $7.00M | +7.49% |
| 2023-03-22 | $0.8389 | $0.8562 | $0.76822 | $0.805663 | $2.70M | -3.67% |
| 2023-03-21 | $0.79328 | $0.8530 | $0.7670 | $0.836343 | $4.19M | +5.57% |
| 2023-03-20 | $0.8645 | $0.90413 | $0.78122 | $0.792192 | $2.57M | -7.19% |
| 2023-03-19 | $0.8700 | $0.9021 | $0.8178 | $0.853554 | $5.31M | -0.56% |
| 2023-03-18 | $0.8850 | $0.9410 | $0.84131 | $0.858392 | $6.32M | -2.03% |
| 2023-03-17 | $0.8466 | $0.9481 | $0.8340 | $0.876177 | $9.22M | +9.57% |
| 2023-03-16 | $0.77188 | $0.82922 | $0.75328 | $0.799621 | $2.11M | +3.67% |
| 2023-03-15 | $0.80478 | $0.89029 | $0.72787 | $0.771327 | $5.46M | -3.21% |
| 2023-03-14 | $0.8340 | $0.8875 | $0.7630 | $0.796944 | $11.03M | +8.11% |
| 2023-03-13 | $0.6910 | $0.75002 | $0.66973 | $0.737137 | $3.83M | +6.74% |
| 2023-03-12 | $0.61395 | $0.69488 | $0.60884 | $0.690584 | $2.04M | +11.82% |
| 2023-03-11 | $0.5800 | $0.6433 | $0.57522 | $0.617578 | $9.87M | +6.56% |
| 2023-03-10 | $0.6229 | $0.6603 | $0.5791 | $0.579583 | $11.62M | -6.94% |
| 2023-03-09 | $0.7179 | $0.7236 | $0.5975 | $0.622822 | $9.80M | -13.02% |
| 2023-03-08 | $0.7407 | $0.7460 | $0.6927 | $0.716079 | $9.25M | -3.35% |
| 2023-03-07 | $0.7980 | $0.8050 | $0.7150 | $0.740921 | $2.25M | -8.04% |
| 2023-03-06 | $0.8244 | $0.8340 | $0.7672 | $0.805663 | $2.49M | -2.63% |
| 2023-03-05 | $0.8284 | $0.8522 | $0.81433 | $0.82739 | $1.64M | -0.34% |
| 2023-03-04 | $0.8794 | $0.8865 | $0.7980 | $0.830216 | $2.65M | -2.16% |
| 2023-03-03 | $0.8860 | $0.8900 | $0.8410 | $0.848567 | $1.31M | -4.12% |
| 2023-03-02 | $0.9590 | $0.9870 | $0.8370 | $0.88507 | $3.27M | -8.77% |
| 2023-03-01 | $0.9749 | $1.039 | $0.9350 | $0.970161 | $5.70M | +3.98% |
| 2023-02-28 | $0.93916 | $0.99338 | $0.92579 | $0.933053 | $2.84M | -2.09% |
| 2023-02-27 | $0.9597 | $0.9948 | $0.9220 | $0.952982 | $4.98M | -0.42% |
| 2023-02-26 | $0.9450 | $0.9820 | $0.92006 | $0.956997 | $3.50M | +2.14% |
| 2023-02-25 | $0.9522 | $0.9718 | $0.88057 | $0.936983 | $4.79M | +0.54% |
| 2023-02-24 | $0.9551 | $0.9800 | $0.9221 | $0.931938 | $4.12M | -2.41% |
| 2023-02-23 | $1.001 | $1.003 | $0.9440 | $0.95496 | $3.48M | -4.12% |
| 2023-02-22 | $0.9598 | $1.043 | $0.9300 | $0.995956 | $13.91M | +2.90% |
| 2023-02-21 | $0.9898 | $1.0074 | $0.9110 | $0.967847 | $8.83M | -2.23% |
| 2023-02-20 | $1.026 | $1.111 | $0.9790 | $0.989931 | $4.88M | -1.97% |
| 2023-02-19 | $1.0551 | $1.086 | $0.9825 | $1.0098 | $7.70M | -4.92% |
| 2023-02-18 | $1.0697 | $1.16 | $1.04 | $1.0621 | $6.54M | -0.73% |
| 2023-02-17 | $1.0656 | $1.165 | $1.03 | $1.0699 | $10.88M | +0.51% |
| 2023-02-16 | $1.169 | $1.186 | $1.0322 | $1.0645 | $14.99M | -9.70% |
| 2023-02-15 | $1.141 | $1.235 | $1.083 | $1.1789 | $21.10M | +13.94% |
| 2023-02-14 | $0.92704 | $1.0489 | $0.88917 | $1.0346 | $7.65M | +11.51% |
| 2023-02-13 | $1.0033 | $1.0417 | $0.88735 | $0.927788 | $8.05M | +2.17% |
| 2023-02-12 | $1.064 | $1.068 | $0.8910 | $0.908067 | $10.69M | -14.63% |
| 2023-02-11 | $1.043 | $1.155 | $1.038 | $1.0637 | $14.14M | +19.22% |
| 2023-02-10 | $0.74129 | $0.95188 | $0.71175 | $0.892208 | $13.14M | +20.56% |
| 2023-02-09 | $0.82638 | $0.8835 | $0.70941 | $0.740068 | $5.00M | -10.69% |
| 2023-02-08 | $0.8199 | $0.8837 | $0.7562 | $0.828693 | $9.38M | +1.13% |
| 2023-02-07 | $0.8190 | $0.8860 | $0.8070 | $0.819408 | $4.28M | +3.14% |
| 2023-02-06 | $0.7961 | $0.8440 | $0.75001 | $0.794485 | $3.23M | -0.86% |
| 2023-02-05 | $0.7890 | $0.8240 | $0.7535 | $0.801389 | $8.39M | +1.76% |
| 2023-02-04 | $0.8330 | $0.8580 | $0.7700 | $0.787544 | $3.62M | -5.37% |
| 2023-02-03 | $0.8540 | $0.8740 | $0.8250 | $0.832226 | $3.55M | -1.81% |
| 2023-02-02 | $0.8770 | $0.9099 | $0.8170 | $0.847528 | $11.72M | -4.08% |
| 2023-02-01 | $0.7710 | $0.9590 | $0.7660 | $0.883603 | $12.71M | +14.84% |
| 2023-01-31 | $0.8180 | $0.9320 | $0.7660 | $0.769439 | $6.23M | -0.45% |
| 2023-01-30 | $0.77432 | $0.91323 | $0.72714 | $0.772914 | $10.47M | -0.08% |
| 2023-01-29 | $0.64327 | $0.78927 | $0.63922 | $0.773524 | $4.09M | +20.28% |
| 2023-01-28 | $0.66036 | $0.67299 | $0.62861 | $0.64308 | $1.04M | -1.54% |
| 2023-01-27 | $0.6626 | $0.67873 | $0.6300 | $0.653151 | $3.58M | -0.98% |
| 2023-01-26 | $0.68339 | $0.7550 | $0.6495 | $0.659613 | $7.49M | -2.53% |
| 2023-01-25 | $0.6160 | $0.7530 | $0.6160 | $0.676746 | $10.85M | +21.16% |
| 2023-01-24 | $0.5887 | $0.6075 | $0.5516 | $0.558575 | $1.15M | -5.43% |
| 2023-01-23 | $0.5910 | $0.6080 | $0.5840 | $0.590659 | $3.09M | -0.11% |
| 2023-01-22 | $0.5989 | $0.6140 | $0.56491 | $0.591331 | $3.31M | +4.44% |
| 2023-01-21 | $0.5634 | $0.5925 | $0.5555 | $0.566209 | $1.03M | +0.86% |
| 2023-01-20 | $0.5310 | $0.5766 | $0.5300 | $0.561376 | $3.36M | +6.11% |
| 2023-01-19 | $0.5178 | $0.5340 | $0.5130 | $0.529044 | $1.89M | +2.40% |
| 2023-01-18 | $0.5280 | $0.5419 | $0.4967 | $0.516623 | $2.96M | -2.62% |
| 2023-01-17 | $0.5600 | $0.5640 | $0.5210 | $0.530547 | $1.59M | -6.04% |
| 2023-01-16 | $0.5490 | $0.5740 | $0.5477 | $0.564633 | $3.11M | +2.50% |
| 2023-01-15 | $0.5509 | $0.5748 | $0.5340 | $0.550881 | $3.18M | -0.81% |
| 2023-01-14 | $0.5570 | $0.5680 | $0.5271 | $0.555352 | $2.76M | +3.44% |
| 2023-01-13 | $0.5145 | $0.5481 | $0.5055 | $0.536906 | $757.30K | +3.35% |
| 2023-01-12 | $0.5110 | $0.5400 | $0.4991 | $0.519522 | $2.87M | +1.70% |
| 2023-01-11 | $0.4819 | $0.54257 | $0.4798 | $0.510818 | $4.07M | +5.97% |
| 2023-01-10 | $0.4724 | $0.4871 | $0.4601 | $0.482019 | $378.99K | +1.45% |
| 2023-01-09 | $0.4740 | $0.4954 | $0.4626 | $0.475111 | $1.61M | +0.72% |
| 2023-01-08 | $0.4559 | $0.4778 | $0.4479 | $0.471733 | $1.34M | +4.33% |
| 2023-01-07 | $0.4518 | $0.4561 | $0.4420 | $0.452165 | $876.11K | +0.23% |
| 2023-01-06 | $0.4440 | $0.4550 | $0.4424 | $0.451122 | $1.01M | +1.46% |
| 2023-01-05 | $0.4530 | $0.4560 | $0.4290 | $0.444617 | $1.29M | -2.60% |
| 2023-01-04 | $0.4665 | $0.4690 | $0.4460 | $0.456479 | $1.27M | -1.80% |
| 2023-01-03 | $0.4374 | $0.4849 | $0.4373 | $0.464849 | $1.92M | +6.41% |
| 2023-01-02 | $0.4390 | $0.4439 | $0.4327 | $0.436861 | $906.38K | -0.12% |
| 2023-01-01 | $0.4300 | $0.4420 | $0.4220 | $0.437365 | $918.39K | +1.40% |
Frequently asked questions
What was the Mina price on January 1, 2023?
MINA opened 2023-01-01 at $0.4300 and closed that day at $0.437365.
What was the highest price of Mina in 2023?
The highest was $1.498 on 2023-12-30; the lowest was $0.3477 on 2023-10-10.
How much did Mina change in 2023?
MINA moved +214.86% in 2023, from $0.4300 to $1.3539.
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.