Mina price history in 2024
In 2024 Mina (MINA) went from $1.436 on 2024-01-01 to $0.58031 on 2024-12-31, a change of -59.59%. The highest price was $1.7225 on 2024-03-11 and the lowest $0.3291 on 2024-08-05. About $2.08B was traded across the year. The best day was 2024-01-01 (+13.02%) and the worst 2024-12-09 (-16.51%).
$1.436Open · 2024-01-01
$0.58031Close · 2024-12-31
$1.7225High · 2024-03-11
$0.3291Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.436 | $1.6875 | $0.9416 | $1.147 | $244.70M | -20.13% |
| February | $1.1467 | $1.5452 | $1.1095 | $1.292 | $147.40M | +12.67% |
| March | $1.2871 | $1.7225 | $1.0513 | $1.1364 | $268.36M | -11.71% |
| April | $1.1365 | $1.1639 | $0.6000 | $0.764278 | $143.36M | -32.75% |
| May | $0.7646 | $0.9160 | $0.7269 | $0.845603 | $136.55M | +10.59% |
| June | $0.8421 | $0.8889 | $0.4973 | $0.541254 | $133.85M | -35.73% |
| July | $0.5425 | $0.5953 | $0.3938 | $0.485344 | $129.75M | -10.54% |
| August | $0.4859 | $0.5211 | $0.3291 | $0.427855 | $101.31M | -11.95% |
| September | $0.4331 | $0.6418 | $0.3837 | $0.55025 | $38.94M | +27.05% |
| October | $0.5569 | $0.6715 | $0.4697 | $0.518619 | $110.42M | -6.87% |
| November | $0.5164 | $0.8745 | $0.4432 | $0.857534 | $331.33M | +66.06% |
| December | $0.8651 | $1.0466 | $0.5361 | $0.58031 | $290.47M | -32.92% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.5859 | $0.6000 | $0.5689 | $0.58031 | $6.32M | -1.59% |
| 2024-12-30 | $0.5754 | $0.6073 | $0.5690 | $0.589679 | $6.21M | +1.30% |
| 2024-12-29 | $0.6030 | $0.6130 | $0.5724 | $0.582106 | $4.47M | -3.41% |
| 2024-12-28 | $0.6103 | $0.6261 | $0.5990 | $0.602686 | $2.26M | +0.30% |
| 2024-12-27 | $0.5900 | $0.6279 | $0.5865 | $0.600872 | $7.05M | +1.34% |
| 2024-12-26 | $0.6331 | $0.6399 | $0.5809 | $0.592955 | $7.76M | +0.22% |
| 2024-12-25 | $0.6372 | $0.6410 | $0.5885 | $0.591666 | $3.26M | -8.28% |
| 2024-12-24 | $0.6316 | $0.6608 | $0.6144 | $0.645079 | $7.37M | +2.15% |
| 2024-12-23 | $0.5979 | $0.6402 | $0.5813 | $0.631498 | $5.61M | +6.00% |
| 2024-12-22 | $0.5973 | $0.6222 | $0.5788 | $0.59578 | $8.70M | -0.21% |
| 2024-12-21 | $0.6311 | $0.6736 | $0.5845 | $0.597057 | $9.87M | -4.17% |
| 2024-12-20 | $0.6155 | $0.6428 | $0.5361 | $0.623023 | $12.33M | +2.33% |
| 2024-12-19 | $0.6854 | $0.6965 | $0.5962 | $0.608858 | $15.95M | -8.06% |
| 2024-12-18 | $0.7404 | $0.7601 | $0.6382 | $0.6622 | $6.98M | -11.42% |
| 2024-12-17 | $0.8117 | $0.8117 | $0.7431 | $0.74761 | $11.28M | -1.78% |
| 2024-12-16 | $0.8073 | $0.8355 | $0.7561 | $0.761155 | $4.50M | -5.70% |
| 2024-12-15 | $0.8365 | $0.8659 | $0.7910 | $0.807162 | $4.48M | -3.01% |
| 2024-12-14 | $0.8252 | $0.8800 | $0.7847 | $0.83219 | $9.71M | +1.11% |
| 2024-12-13 | $0.8060 | $0.8446 | $0.7745 | $0.823046 | $14.91M | +5.65% |
| 2024-12-12 | $0.8268 | $0.8365 | $0.7733 | $0.77904 | $5.23M | -2.08% |
| 2024-12-11 | $0.7510 | $0.8092 | $0.7167 | $0.795598 | $10.34M | +5.96% |
| 2024-12-10 | $0.7770 | $0.7923 | $0.6830 | $0.750849 | $13.57M | +5.78% |
| 2024-12-09 | $0.8496 | $0.8604 | $0.6678 | $0.709798 | $11.04M | -16.51% |
| 2024-12-08 | $0.9381 | $0.9405 | $0.8345 | $0.850174 | $5.45M | -9.87% |
| 2024-12-07 | $0.9979 | $0.9987 | $0.9330 | $0.943271 | $15.07M | -2.04% |
| 2024-12-06 | $0.9334 | $1.0466 | $0.9271 | $0.962941 | $7.60M | +9.77% |
| 2024-12-05 | $0.9087 | $0.9289 | $0.8458 | $0.877238 | $14.33M | -3.59% |
| 2024-12-04 | $0.9000 | $0.9521 | $0.8664 | $0.909919 | $25.31M | +1.12% |
| 2024-12-03 | $0.8703 | $0.9171 | $0.7952 | $0.899852 | $15.22M | +7.78% |
| 2024-12-02 | $0.8254 | $0.9099 | $0.7846 | $0.834868 | $10.20M | +1.27% |
| 2024-12-01 | $0.8651 | $0.8955 | $0.7702 | $0.824379 | $8.09M | -3.87% |
| 2024-11-30 | $0.8038 | $0.8745 | $0.7957 | $0.857534 | $19.52M | +6.65% |
| 2024-11-29 | $0.7771 | $0.8138 | $0.7483 | $0.804053 | $6.75M | +2.96% |
| 2024-11-28 | $0.7921 | $0.8018 | $0.7470 | $0.780955 | $13.81M | +4.50% |
| 2024-11-27 | $0.7803 | $0.8028 | $0.7452 | $0.74729 | $4.97M | -2.87% |
| 2024-11-26 | $0.7374 | $0.8291 | $0.7087 | $0.769337 | $17.69M | +5.09% |
| 2024-11-25 | $0.7794 | $0.8052 | $0.7160 | $0.7321 | $26.97M | -5.18% |
| 2024-11-24 | $0.7318 | $0.7898 | $0.6752 | $0.772075 | $28.67M | +10.95% |
| 2024-11-23 | $0.7488 | $0.7899 | $0.6756 | $0.695881 | $7.64M | -0.18% |
| 2024-11-22 | $0.6640 | $0.6982 | $0.6479 | $0.697152 | $10.25M | +4.58% |
| 2024-11-21 | $0.6340 | $0.6796 | $0.6132 | $0.666591 | $13.37M | +5.17% |
| 2024-11-20 | $0.6670 | $0.6709 | $0.6215 | $0.633798 | $4.72M | -4.62% |
| 2024-11-19 | $0.7018 | $0.7028 | $0.6501 | $0.664519 | $7.73M | -0.80% |
| 2024-11-18 | $0.6977 | $0.7147 | $0.6609 | $0.669873 | $4.63M | +4.41% |
| 2024-11-17 | $0.7032 | $0.7032 | $0.6288 | $0.6416 | $8.47M | -3.37% |
| 2024-11-16 | $0.6664 | $0.7197 | $0.6604 | $0.663949 | $5.42M | +5.25% |
| 2024-11-15 | $0.6047 | $0.6383 | $0.5805 | $0.630859 | $9.18M | +4.07% |
| 2024-11-14 | $0.6536 | $0.6684 | $0.5950 | $0.606185 | $17.10M | -0.90% |
| 2024-11-13 | $0.6547 | $0.6818 | $0.6067 | $0.6117 | $7.19M | -6.81% |
| 2024-11-12 | $0.6490 | $0.6744 | $0.5966 | $0.656421 | $31.99M | +6.11% |
| 2024-11-11 | $0.6163 | $0.6746 | $0.5961 | $0.618624 | $8.94M | +3.96% |
| 2024-11-10 | $0.5705 | $0.6173 | $0.5527 | $0.59505 | $25.63M | +4.35% |
| 2024-11-09 | $0.5355 | $0.5742 | $0.5288 | $0.570256 | $11.19M | +5.22% |
| 2024-11-08 | $0.5357 | $0.5457 | $0.5157 | $0.541958 | $11.39M | +1.77% |
| 2024-11-07 | $0.5314 | $0.5480 | $0.5144 | $0.532542 | $9.90M | +0.21% |
| 2024-11-06 | $0.4790 | $0.5412 | $0.4785 | $0.5314 | $8.27M | +10.99% |
| 2024-11-05 | $0.4524 | $0.4860 | $0.4506 | $0.4788 | $618.03K | +5.92% |
| 2024-11-04 | $0.4716 | $0.4772 | $0.4432 | $0.45204 | $723.35K | -3.53% |
| 2024-11-03 | $0.4700 | $0.4800 | $0.4589 | $0.46859 | $3.79M | +0.20% |
| 2024-11-02 | $0.4974 | $0.5016 | $0.4561 | $0.467641 | $2.38M | -6.05% |
| 2024-11-01 | $0.5164 | $0.5272 | $0.4950 | $0.497775 | $2.42M | -4.02% |
| 2024-10-31 | $0.5383 | $0.5395 | $0.5130 | $0.518619 | $3.48M | -3.48% |
| 2024-10-30 | $0.5589 | $0.5636 | $0.5352 | $0.537336 | $2.74M | -3.33% |
| 2024-10-29 | $0.5442 | $0.5626 | $0.5367 | $0.555822 | $3.95M | +6.01% |
| 2024-10-28 | $0.5261 | $0.5337 | $0.4991 | $0.5243 | $545.24K | +3.54% |
| 2024-10-27 | $0.5308 | $0.5337 | $0.5056 | $0.506385 | $2.40M | -2.61% |
| 2024-10-26 | $0.5062 | $0.519951 | $0.4980 | $0.519951 | $1.43M | +2.86% |
| 2024-10-25 | $0.5469 | $0.5687 | $0.4843 | $0.505506 | $5.21M | -7.46% |
| 2024-10-24 | $0.5610 | $0.5734 | $0.5394 | $0.546275 | $2.80M | -2.14% |
| 2024-10-23 | $0.5561 | $0.5685 | $0.5408 | $0.558203 | $6.12M | +0.42% |
| 2024-10-22 | $0.5827 | $0.5850 | $0.5511 | $0.555867 | $2.35M | -4.11% |
| 2024-10-21 | $0.6184 | $0.6242 | $0.579719 | $0.579719 | $3.16M | -5.95% |
| 2024-10-20 | $0.6063 | $0.6715 | $0.5986 | $0.616403 | $5.92M | +7.05% |
| 2024-10-19 | $0.5705 | $0.5807 | $0.5657 | $0.5758 | $1.01M | +0.09% |
| 2024-10-18 | $0.5639 | $0.5840 | $0.5594 | $0.575274 | $3.76M | +2.25% |
| 2024-10-17 | $0.5761 | $0.5837 | $0.5522 | $0.562604 | $4.44M | -2.39% |
| 2024-10-16 | $0.5724 | $0.5842 | $0.5540 | $0.576375 | $5.29M | +0.84% |
| 2024-10-15 | $0.5750 | $0.5815 | $0.5538 | $0.571573 | $8.96M | -1.35% |
| 2024-10-14 | $0.5933 | $0.6067 | $0.5678 | $0.579424 | $9.23M | +0.58% |
| 2024-10-13 | $0.5383 | $0.6000 | $0.5383 | $0.5761 | $6.69M | +7.55% |
| 2024-10-12 | $0.5141 | $0.5411 | $0.5140 | $0.535639 | $797.00K | +4.22% |
| 2024-10-11 | $0.4959 | $0.5237 | $0.4901 | $0.513932 | $340.86K | +3.57% |
| 2024-10-10 | $0.4900 | $0.5059 | $0.4778 | $0.4962 | $773.75K | +0.55% |
| 2024-10-09 | $0.5089 | $0.5101 | $0.4820 | $0.493502 | $2.29M | -5.37% |
| 2024-10-08 | $0.5296 | $0.5420 | $0.5178 | $0.521496 | $3.39M | -1.67% |
| 2024-10-07 | $0.5421 | $0.5565 | $0.5212 | $0.530328 | $5.16M | -1.54% |
| 2024-10-06 | $0.5355 | $0.5571 | $0.5209 | $0.538647 | $2.18M | +3.79% |
| 2024-10-05 | $0.5192 | $0.5388 | $0.5074 | $0.518977 | $394.41K | -0.57% |
| 2024-10-04 | $0.4872 | $0.5320 | $0.4814 | $0.521975 | $2.71M | +7.16% |
| 2024-10-03 | $0.5081 | $0.5231 | $0.4697 | $0.487115 | $2.57M | -1.16% |
| 2024-10-02 | $0.5312 | $0.5467 | $0.4808 | $0.492809 | $8.06M | -3.98% |
| 2024-10-01 | $0.5569 | $0.5969 | $0.4977 | $0.513251 | $2.26M | -6.72% |
| 2024-09-30 | $0.6052 | $0.6076 | $0.5260 | $0.55025 | $6.89M | -9.59% |
| 2024-09-29 | $0.5435 | $0.6418 | $0.5313 | $0.608648 | $3.69M | +11.93% |
| 2024-09-28 | $0.5494 | $0.5515 | $0.5257 | $0.54377 | $155.36K | -0.21% |
| 2024-09-27 | $0.5483 | $0.5620 | $0.5402 | $0.544893 | $3.24M | -0.26% |
| 2024-09-26 | $0.5521 | $0.5629 | $0.5367 | $0.546313 | $2.11M | +2.33% |
| 2024-09-25 | $0.5324 | $0.5692 | $0.5313 | $0.533863 | $1.04M | +0.34% |
| 2024-09-24 | $0.4913 | $0.5392 | $0.4814 | $0.532034 | $543.63K | +8.25% |
| 2024-09-23 | $0.4947 | $0.5061 | $0.4808 | $0.491509 | $1.42M | +0.33% |
| 2024-09-22 | $0.4729 | $0.4986 | $0.4675 | $0.489902 | $2.09M | +0.66% |
| 2024-09-21 | $0.4932 | $0.5130 | $0.4766 | $0.486675 | $2.40M | -0.78% |
| 2024-09-20 | $0.4769 | $0.5043 | $0.4653 | $0.49052 | $1.96M | +6.07% |
| 2024-09-19 | $0.4417 | $0.4784 | $0.4417 | $0.462437 | $332.76K | +4.76% |
| 2024-09-18 | $0.4211 | $0.441415 | $0.4077 | $0.441415 | $418.10K | +4.38% |
| 2024-09-17 | $0.4139 | $0.4310 | $0.4094 | $0.422898 | $146.61K | +1.92% |
| 2024-09-16 | $0.4204 | $0.4252 | $0.4094 | $0.414916 | $159.52K | -0.38% |
| 2024-09-15 | $0.4412 | $0.4415 | $0.4099 | $0.416479 | $952.54K | -5.34% |
| 2024-09-14 | $0.4384 | $0.4432 | $0.4325 | $0.439958 | $625.55K | -0.25% |
| 2024-09-13 | $0.4307 | $0.4477 | $0.4226 | $0.44105 | $553.22K | +1.62% |
| 2024-09-12 | $0.4201 | $0.4384 | $0.4201 | $0.43402 | $1.21M | +3.91% |
| 2024-09-11 | $0.4095 | $0.4330 | $0.4095 | $0.417694 | $1.57M | +0.92% |
| 2024-09-10 | $0.4193 | $0.4277 | $0.4005 | $0.413877 | $1.50M | -1.47% |
| 2024-09-09 | $0.4143 | $0.4282 | $0.4143 | $0.420062 | $1.29M | +1.89% |
| 2024-09-08 | $0.4007 | $0.4165 | $0.3992 | $0.41227 | $1.06M | +2.85% |
| 2024-09-07 | $0.4094 | $0.4175 | $0.3950 | $0.400847 | $858.83K | +0.97% |
| 2024-09-06 | $0.4115 | $0.4206 | $0.3837 | $0.396986 | $347.82K | -2.61% |
| 2024-09-05 | $0.4135 | $0.4207 | $0.3982 | $0.407629 | $1.13M | -4.30% |
| 2024-09-04 | $0.4131 | $0.4338 | $0.3926 | $0.425959 | $312.38K | +3.17% |
| 2024-09-03 | $0.4381 | $0.4476 | $0.4121 | $0.412861 | $235.86K | -5.73% |
| 2024-09-02 | $0.4089 | $0.4409 | $0.4075 | $0.437957 | $248.75K | +7.09% |
| 2024-09-01 | $0.4331 | $0.4453 | $0.4056 | $0.40898 | $460.29K | -4.41% |
| 2024-08-31 | $0.4415 | $0.4461 | $0.4136 | $0.427855 | $1.40M | -5.11% |
| 2024-08-30 | $0.4416 | $0.4563 | $0.4252 | $0.450874 | $3.51M | +1.96% |
| 2024-08-29 | $0.4472 | $0.4634 | $0.4358 | $0.44221 | $349.34K | -2.50% |
| 2024-08-28 | $0.4494 | $0.4634 | $0.4338 | $0.453568 | $1.55M | -1.05% |
| 2024-08-27 | $0.4770 | $0.4903 | $0.4483 | $0.458367 | $4.65M | -3.31% |
| 2024-08-26 | $0.4813 | $0.4930 | $0.4690 | $0.474074 | $2.00M | -3.72% |
| 2024-08-25 | $0.5063 | $0.5086 | $0.4857 | $0.492388 | $3.54M | -2.60% |
| 2024-08-24 | $0.5094 | $0.5211 | $0.4991 | $0.50553 | $4.01M | -0.20% |
| 2024-08-23 | $0.4650 | $0.5105 | $0.4649 | $0.506542 | $1.60M | +9.18% |
| 2024-08-22 | $0.4605 | $0.4741 | $0.4590 | $0.463955 | $282.18K | -0.46% |
| 2024-08-21 | $0.4440 | $0.4745 | $0.4406 | $0.466083 | $3.78M | +6.34% |
| 2024-08-20 | $0.4308 | $0.4474 | $0.4238 | $0.438278 | $1.50M | +2.27% |
| 2024-08-19 | $0.4246 | $0.4477 | $0.4190 | $0.428563 | $1.20M | +1.28% |
| 2024-08-18 | $0.4301 | $0.4325 | $0.4175 | $0.423145 | $1.25M | -0.95% |
| 2024-08-17 | $0.4176 | $0.4345 | $0.4152 | $0.427188 | $1.45M | +2.99% |
| 2024-08-16 | $0.4190 | $0.4244 | $0.4018 | $0.414799 | $1.30M | -2.74% |
| 2024-08-15 | $0.4409 | $0.4463 | $0.426504 | $0.426504 | $3.24M | -2.27% |
| 2024-08-14 | $0.4433 | $0.4489 | $0.4261 | $0.436394 | $4.27M | -1.38% |
| 2024-08-13 | $0.4388 | $0.4531 | $0.4268 | $0.442502 | $4.70M | +0.97% |
| 2024-08-12 | $0.4423 | $0.4478 | $0.4243 | $0.438246 | $4.86M | +7.41% |
| 2024-08-11 | $0.4446 | $0.4474 | $0.4068 | $0.4080 | $636.22K | -6.83% |
| 2024-08-10 | $0.4442 | $0.4534 | $0.4257 | $0.437904 | $4.32M | +2.74% |
| 2024-08-09 | $0.4346 | $0.4346 | $0.4140 | $0.426218 | $1.44M | -0.07% |
| 2024-08-08 | $0.4092 | $0.4360 | $0.4078 | $0.426537 | $9.34M | +11.78% |
| 2024-08-07 | $0.3960 | $0.4106 | $0.3762 | $0.381573 | $2.91M | -4.01% |
| 2024-08-06 | $0.4014 | $0.4104 | $0.3853 | $0.397504 | $8.23M | +4.53% |
| 2024-08-05 | $0.3940 | $0.4020 | $0.3291 | $0.38029 | $11.98M | -3.63% |
| 2024-08-04 | $0.4169 | $0.4268 | $0.3785 | $0.394594 | $9.98M | -5.28% |
| 2024-08-03 | $0.4409 | $0.4473 | $0.4082 | $0.416575 | $596.34K | -5.70% |
| 2024-08-02 | $0.4763 | $0.4788 | $0.4388 | $0.441766 | $763.06K | -7.26% |
| 2024-08-01 | $0.4859 | $0.4890 | $0.4461 | $0.476328 | $657.41K | -1.86% |
| 2024-07-31 | $0.4970 | $0.5061 | $0.4833 | $0.485344 | $627.02K | -2.63% |
| 2024-07-30 | $0.5113 | $0.5129 | $0.4891 | $0.498468 | $2.31M | -3.10% |
| 2024-07-29 | $0.5137 | $0.5283 | $0.5073 | $0.514431 | $6.03M | +0.62% |
| 2024-07-28 | $0.5099 | $0.5317 | $0.5023 | $0.511276 | $2.55M | -1.31% |
| 2024-07-27 | $0.5220 | $0.5305 | $0.5081 | $0.51805 | $4.86M | -0.93% |
| 2024-07-26 | $0.5168 | $0.5312 | $0.5151 | $0.522896 | $4.00M | +5.49% |
| 2024-07-25 | $0.5103 | $0.5136 | $0.4779 | $0.4957 | $2.19M | -3.65% |
| 2024-07-24 | $0.5572 | $0.5598 | $0.514467 | $0.514467 | $4.03M | -1.40% |
| 2024-07-23 | $0.5599 | $0.5732 | $0.5147 | $0.52176 | $4.15M | -7.07% |
| 2024-07-22 | $0.5789 | $0.5925 | $0.5570 | $0.561432 | $8.99M | -2.56% |
| 2024-07-21 | $0.5754 | $0.5953 | $0.5454 | $0.57619 | $7.90M | +0.23% |
| 2024-07-20 | $0.5636 | $0.5800 | $0.5560 | $0.574859 | $5.12M | +1.91% |
| 2024-07-19 | $0.5459 | $0.5752 | $0.5457 | $0.564111 | $6.59M | +4.17% |
| 2024-07-18 | $0.5518 | $0.5556 | $0.5215 | $0.541537 | $5.60M | -2.02% |
| 2024-07-17 | $0.5415 | $0.5757 | $0.5414 | $0.552715 | $4.14M | +2.09% |
| 2024-07-16 | $0.5397 | $0.5506 | $0.5131 | $0.541419 | $1.93M | -0.27% |
| 2024-07-15 | $0.5238 | $0.5463 | $0.5158 | $0.542898 | $7.11M | +4.35% |
| 2024-07-14 | $0.4998 | $0.5227 | $0.4997 | $0.520253 | $2.48M | +3.61% |
| 2024-07-13 | $0.4892 | $0.5062 | $0.4855 | $0.502103 | $3.25M | +2.23% |
| 2024-07-12 | $0.4797 | $0.4953 | $0.4719 | $0.49115 | $2.16M | +1.90% |
| 2024-07-11 | $0.4972 | $0.5107 | $0.4770 | $0.481995 | $1.73M | -2.74% |
| 2024-07-10 | $0.4922 | $0.5091 | $0.4832 | $0.495576 | $3.12M | -0.13% |
| 2024-07-09 | $0.4691 | $0.496237 | $0.4655 | $0.496237 | $3.11M | +5.75% |
| 2024-07-08 | $0.4538 | $0.4962 | $0.4354 | $0.469246 | $3.78M | +3.44% |
| 2024-07-07 | $0.4858 | $0.4862 | $0.4504 | $0.453625 | $2.00M | -6.88% |
| 2024-07-06 | $0.4521 | $0.4909 | $0.4446 | $0.487124 | $4.60M | +7.83% |
| 2024-07-05 | $0.4511 | $0.4594 | $0.3938 | $0.45177 | $4.25M | +0.00% |
| 2024-07-04 | $0.5122 | $0.5152 | $0.4483 | $0.451759 | $5.10M | -8.78% |
| 2024-07-03 | $0.5451 | $0.5487 | $0.4803 | $0.495266 | $6.37M | -9.24% |
| 2024-07-02 | $0.5467 | $0.5700 | $0.5414 | $0.545693 | $4.00M | +0.68% |
| 2024-07-01 | $0.5425 | $0.5583 | $0.5316 | $0.542003 | $5.67M | +0.14% |
| 2024-06-30 | $0.5108 | $0.5414 | $0.5045 | $0.541254 | $3.65M | +5.18% |
| 2024-06-29 | $0.5106 | $0.5259 | $0.5082 | $0.514604 | $1.77M | +0.12% |
| 2024-06-28 | $0.5289 | $0.5427 | $0.5094 | $0.513968 | $3.07M | -3.01% |
| 2024-06-27 | $0.5228 | $0.5453 | $0.5117 | $0.529937 | $2.61M | +0.26% |
| 2024-06-26 | $0.5495 | $0.5555 | $0.5190 | $0.528575 | $1.92M | -4.01% |
| 2024-06-25 | $0.5649 | $0.6122 | $0.5329 | $0.550632 | $4.03M | +1.11% |
| 2024-06-24 | $0.5234 | $0.544582 | $0.4981 | $0.544582 | $3.39M | +4.62% |
| 2024-06-23 | $0.5459 | $0.5602 | $0.4973 | $0.520519 | $5.85M | -3.77% |
| 2024-06-22 | $0.5521 | $0.5602 | $0.5341 | $0.540909 | $1.48M | -2.46% |
| 2024-06-21 | $0.5739 | $0.5835 | $0.554527 | $0.554527 | $2.40M | -3.20% |
| 2024-06-20 | $0.5755 | $0.5846 | $0.5609 | $0.572842 | $7.38M | -0.46% |
| 2024-06-19 | $0.5614 | $0.6076 | $0.5578 | $0.57548 | $6.19M | +3.29% |
| 2024-06-18 | $0.5422 | $0.5760 | $0.5258 | $0.557154 | $6.25M | +2.94% |
| 2024-06-17 | $0.6037 | $0.6233 | $0.5076 | $0.541239 | $7.85M | -10.39% |
| 2024-06-16 | $0.6638 | $0.6656 | $0.5955 | $0.603983 | $4.56M | -8.39% |
| 2024-06-15 | $0.6583 | $0.6651 | $0.6371 | $0.659309 | $3.84M | +0.85% |
| 2024-06-14 | $0.6652 | $0.6667 | $0.6324 | $0.653757 | $6.41M | -2.12% |
| 2024-06-13 | $0.6736 | $0.6880 | $0.6624 | $0.667928 | $5.88M | -0.81% |
| 2024-06-12 | $0.7327 | $0.7359 | $0.6715 | $0.673352 | $5.95M | -2.22% |
| 2024-06-11 | $0.7289 | $0.7305 | $0.6742 | $0.688616 | $2.59M | +0.83% |
| 2024-06-10 | $0.7543 | $0.7552 | $0.6726 | $0.682947 | $6.17M | -9.23% |
| 2024-06-09 | $0.7471 | $0.7569 | $0.7238 | $0.752353 | $6.46M | +0.82% |
| 2024-06-08 | $0.7558 | $0.7608 | $0.7243 | $0.746235 | $6.62M | -1.24% |
| 2024-06-07 | $0.8878 | $0.8889 | $0.7307 | $0.755641 | $7.43M | -10.09% |
| 2024-06-06 | $0.8736 | $0.8770 | $0.8318 | $0.840473 | $1.09M | -2.99% |
| 2024-06-05 | $0.8667 | $0.8770 | $0.8573 | $0.866391 | $4.38M | +0.22% |
| 2024-06-04 | $0.8517 | $0.8739 | $0.8409 | $0.864484 | $5.70M | +1.15% |
| 2024-06-03 | $0.8735 | $0.8806 | $0.8347 | $0.854629 | $5.70M | +4.97% |
| 2024-06-02 | $0.8355 | $0.8412 | $0.8073 | $0.814141 | $612.98K | -2.35% |
| 2024-06-01 | $0.8421 | $0.8462 | $0.8220 | $0.833712 | $2.65M | -1.41% |
| 2024-05-31 | $0.8467 | $0.8638 | $0.8336 | $0.845603 | $3.67M | +0.03% |
| 2024-05-30 | $0.8445 | $0.8660 | $0.8255 | $0.845343 | $4.48M | +0.20% |
| 2024-05-29 | $0.8542 | $0.8720 | $0.8150 | $0.843624 | $4.77M | -1.00% |
| 2024-05-28 | $0.8420 | $0.8742 | $0.8276 | $0.85215 | $5.77M | +1.21% |
| 2024-05-27 | $0.8876 | $0.8984 | $0.8300 | $0.841958 | $6.62M | -1.99% |
| 2024-05-26 | $0.8714 | $0.8785 | $0.8468 | $0.859065 | $792.48K | -0.56% |
| 2024-05-25 | $0.8324 | $0.8787 | $0.8305 | $0.863912 | $6.17M | +3.78% |
| 2024-05-24 | $0.8105 | $0.8589 | $0.8031 | $0.832459 | $6.00M | +2.45% |
| 2024-05-23 | $0.7830 | $0.8561 | $0.7523 | $0.812517 | $7.32M | +3.23% |
| 2024-05-22 | $0.8228 | $0.8238 | $0.7631 | $0.787059 | $5.99M | -4.67% |
| 2024-05-21 | $0.8297 | $0.8481 | $0.7989 | $0.825616 | $5.53M | -0.85% |
| 2024-05-20 | $0.8037 | $0.8707 | $0.7963 | $0.832718 | $7.62M | +8.67% |
| 2024-05-19 | $0.8082 | $0.8277 | $0.7612 | $0.766309 | $227.06K | -1.62% |
| 2024-05-18 | $0.8022 | $0.8277 | $0.7755 | $0.7789 | $3.34M | -2.92% |
| 2024-05-17 | $0.8151 | $0.8183 | $0.7910 | $0.802342 | $3.64M | +1.69% |
| 2024-05-16 | $0.8020 | $0.8132 | $0.7622 | $0.788992 | $341.12K | +0.10% |
| 2024-05-15 | $0.7745 | $0.8133 | $0.7618 | $0.788202 | $5.02M | +8.23% |
| 2024-05-14 | $0.7664 | $0.7748 | $0.7269 | $0.728253 | $215.27K | -3.21% |
| 2024-05-13 | $0.7866 | $0.7975 | $0.7422 | $0.7524 | $4.91M | -4.36% |
| 2024-05-12 | $0.7998 | $0.8055 | $0.7463 | $0.786677 | $4.34M | -1.45% |
| 2024-05-11 | $0.8180 | $0.8301 | $0.7890 | $0.79822 | $3.26M | +1.21% |
| 2024-05-10 | $0.8328 | $0.8476 | $0.7800 | $0.788691 | $301.26K | -2.23% |
| 2024-05-09 | $0.8179 | $0.8479 | $0.8021 | $0.806652 | $4.42M | -0.66% |
| 2024-05-08 | $0.8142 | $0.8193 | $0.7850 | $0.811993 | $4.71M | -0.79% |
| 2024-05-07 | $0.8279 | $0.9160 | $0.7942 | $0.818449 | $8.65M | -0.89% |
| 2024-05-06 | $0.8387 | $0.8416 | $0.8023 | $0.825786 | $5.25M | -1.78% |
| 2024-05-05 | $0.8558 | $0.8744 | $0.8252 | $0.840788 | $4.21M | -1.37% |
| 2024-05-04 | $0.8452 | $0.8578 | $0.8245 | $0.852424 | $3.57M | +0.83% |
| 2024-05-03 | $0.8337 | $0.8627 | $0.8325 | $0.845381 | $4.62M | +2.02% |
| 2024-05-02 | $0.8032 | $0.8366 | $0.7951 | $0.828612 | $4.28M | +3.26% |
| 2024-05-01 | $0.7646 | $0.8175 | $0.7563 | $0.802428 | $6.55M | +4.99% |
| 2024-04-30 | $0.7715 | $0.8117 | $0.7326 | $0.764278 | $5.28M | -1.00% |
| 2024-04-29 | $0.8264 | $0.8473 | $0.7607 | $0.771986 | $4.02M | -6.93% |
| 2024-04-28 | $0.8644 | $0.8742 | $0.8032 | $0.829472 | $4.21M | -4.06% |
| 2024-04-27 | $0.8453 | $0.8859 | $0.8301 | $0.864554 | $4.03M | +2.63% |
| 2024-04-26 | $0.8353 | $0.8590 | $0.7898 | $0.842367 | $4.25M | +0.31% |
| 2024-04-25 | $0.8633 | $0.8785 | $0.8195 | $0.839755 | $4.56M | -3.18% |
| 2024-04-24 | $0.8860 | $0.8983 | $0.8166 | $0.867302 | $5.56M | -2.13% |
| 2024-04-23 | $0.9000 | $0.9729 | $0.8835 | $0.8862 | $5.27M | -1.13% |
| 2024-04-22 | $0.8811 | $0.9074 | $0.8657 | $0.896321 | $5.15M | +5.54% |
| 2024-04-21 | $0.8693 | $0.8799 | $0.8281 | $0.849271 | $348.21K | -0.81% |
| 2024-04-20 | $0.8471 | $0.8772 | $0.8408 | $0.856236 | $4.37M | +7.39% |
| 2024-04-19 | $0.7861 | $0.8259 | $0.7213 | $0.7973 | $1.10M | -0.71% |
| 2024-04-18 | $0.7953 | $0.8204 | $0.7224 | $0.802972 | $6.29M | +4.65% |
| 2024-04-17 | $0.7781 | $0.8004 | $0.7338 | $0.767271 | $887.37K | +3.46% |
| 2024-04-16 | $0.7372 | $0.7918 | $0.7319 | $0.741575 | $4.08M | -0.48% |
| 2024-04-15 | $0.7904 | $0.7996 | $0.7218 | $0.745157 | $10.01M | -6.16% |
| 2024-04-14 | $0.7618 | $0.8342 | $0.7303 | $0.79408 | $10.51M | +9.01% |
| 2024-04-13 | $0.8510 | $0.8749 | $0.6000 | $0.728426 | $4.08M | -12.83% |
| 2024-04-12 | $0.9919 | $0.9969 | $0.7300 | $0.835617 | $11.91M | -15.77% |
| 2024-04-11 | $1.032 | $1.0552 | $0.992034 | $0.992034 | $4.34M | -4.19% |
| 2024-04-10 | $1.0293 | $1.0555 | $1.0201 | $1.0354 | $4.84M | -0.05% |
| 2024-04-09 | $1.0739 | $1.0774 | $0.9953 | $1.0359 | $6.02M | -3.47% |
| 2024-04-08 | $1.1291 | $1.1382 | $1.0565 | $1.0731 | $5.71M | -1.90% |
| 2024-04-07 | $1.082 | $1.1073 | $1.0756 | $1.0939 | $509.28K | +0.01% |
| 2024-04-06 | $1.0785 | $1.1056 | $1.0726 | $1.0939 | $3.08M | +2.37% |
| 2024-04-05 | $1.06 | $1.0887 | $1.0406 | $1.0685 | $3.96M | +0.10% |
| 2024-04-04 | $1.0957 | $1.1184 | $1.0103 | $1.0675 | $4.94M | +1.19% |
| 2024-04-03 | $1.0453 | $1.0889 | $1.0052 | $1.055 | $658.21K | -0.39% |
| 2024-04-02 | $1.0419 | $1.15 | $1.0044 | $1.059 | $6.01M | +1.71% |
| 2024-04-01 | $1.1365 | $1.1639 | $1.0339 | $1.0413 | $7.38M | -8.37% |
| 2024-03-31 | $1.2275 | $1.2588 | $1.1278 | $1.1364 | $6.55M | -7.05% |
| 2024-03-30 | $1.2261 | $1.2472 | $1.2024 | $1.2226 | $3.67M | -0.57% |
| 2024-03-29 | $1.2231 | $1.257 | $1.219 | $1.2296 | $4.06M | +0.57% |
| 2024-03-28 | $1.2717 | $1.35 | $1.2142 | $1.2226 | $4.51M | -3.64% |
| 2024-03-27 | $1.2597 | $1.2788 | $1.2225 | $1.2687 | $7.34M | +0.15% |
| 2024-03-26 | $1.2799 | $1.3262 | $1.2405 | $1.2668 | $8.78M | -0.86% |
| 2024-03-25 | $1.2715 | $1.3167 | $1.2554 | $1.2779 | $7.21M | +1.23% |
| 2024-03-24 | $1.2175 | $1.275 | $1.1915 | $1.2623 | $5.41M | +4.37% |
| 2024-03-23 | $1.2098 | $1.2214 | $1.179 | $1.2095 | $4.60M | +0.49% |
| 2024-03-22 | $1.1913 | $1.2212 | $1.1542 | $1.2035 | $4.93M | +0.27% |
| 2024-03-21 | $1.2329 | $1.2594 | $1.1551 | $1.2003 | $6.96M | -2.72% |
| 2024-03-20 | $1.1355 | $1.2828 | $1.0924 | $1.2338 | $7.99M | +8.49% |
| 2024-03-19 | $1.2033 | $1.2444 | $1.0733 | $1.1373 | $10.18M | -5.96% |
| 2024-03-18 | $1.249 | $1.2634 | $1.0866 | $1.2093 | $9.61M | -3.19% |
| 2024-03-17 | $1.3093 | $1.3432 | $1.2228 | $1.2492 | $6.89M | -1.48% |
| 2024-03-16 | $1.3336 | $1.4165 | $1.2308 | $1.2679 | $2.43M | -6.63% |
| 2024-03-15 | $1.3006 | $1.4151 | $1.2653 | $1.3579 | $14.08M | +4.45% |
| 2024-03-14 | $1.4116 | $1.453 | $1.2154 | $1.30 | $17.68M | -7.94% |
| 2024-03-13 | $1.49 | $1.5312 | $1.3961 | $1.4121 | $10.44M | -5.19% |
| 2024-03-12 | $1.5726 | $1.5769 | $1.4559 | $1.4893 | $12.56M | -5.17% |
| 2024-03-11 | $1.6197 | $1.7225 | $1.518 | $1.5705 | $14.57M | +3.33% |
| 2024-03-10 | $1.3604 | $1.5527 | $1.3568 | $1.5199 | $6.46M | +11.85% |
| 2024-03-09 | $1.3255 | $1.3754 | $1.3067 | $1.3588 | $2.83M | +0.79% |
| 2024-03-08 | $1.2846 | $1.3748 | $1.2544 | $1.3482 | $10.67M | +5.04% |
| 2024-03-07 | $1.3302 | $1.37 | $1.248 | $1.2835 | $8.51M | -3.13% |
| 2024-03-06 | $1.2515 | $1.3704 | $1.2404 | $1.325 | $11.44M | +6.46% |
| 2024-03-05 | $1.3385 | $1.3482 | $1.0513 | $1.2446 | $22.06M | -6.93% |
| 2024-03-04 | $1.378 | $1.3809 | $1.2915 | $1.3373 | $13.97M | -2.79% |
| 2024-03-03 | $1.368 | $1.4195 | $1.3366 | $1.3757 | $11.53M | +0.61% |
| 2024-03-02 | $1.3762 | $1.4331 | $1.254 | $1.3673 | $8.36M | +2.57% |
| 2024-03-01 | $1.2871 | $1.3369 | $1.2818 | $1.333 | $2.08M | +3.17% |
| 2024-02-29 | $1.3423 | $1.3734 | $1.2517 | $1.292 | $9.63M | +0.32% |
| 2024-02-28 | $1.3073 | $1.3586 | $1.1785 | $1.2878 | $2.48M | -2.48% |
| 2024-02-27 | $1.2963 | $1.359 | $1.2805 | $1.3205 | $6.99M | +1.02% |
| 2024-02-26 | $1.2997 | $1.3548 | $1.2913 | $1.3072 | $7.73M | +0.76% |
| 2024-02-25 | $1.2831 | $1.3105 | $1.2389 | $1.2973 | $5.20M | +0.28% |
| 2024-02-24 | $1.308 | $1.3264 | $1.2709 | $1.2937 | $3.77M | +3.36% |
| 2024-02-23 | $1.2683 | $1.2905 | $1.2264 | $1.2516 | $845.63K | +0.00% |
| 2024-02-22 | $1.2852 | $1.3068 | $1.2429 | $1.2516 | $4.92M | -2.81% |
| 2024-02-21 | $1.2719 | $1.3083 | $1.2423 | $1.2877 | $5.97M | +1.26% |
| 2024-02-20 | $1.3282 | $1.3702 | $1.2467 | $1.2718 | $6.12M | -4.20% |
| 2024-02-19 | $1.382 | $1.465 | $1.2942 | $1.3276 | $6.70M | -4.78% |
| 2024-02-18 | $1.3865 | $1.4307 | $1.365 | $1.3942 | $6.10M | +1.17% |
| 2024-02-17 | $1.3455 | $1.3999 | $1.3392 | $1.378 | $4.94M | +1.35% |
| 2024-02-16 | $1.3754 | $1.463 | $1.3151 | $1.3596 | $5.92M | -1.13% |
| 2024-02-15 | $1.451 | $1.4682 | $1.3412 | $1.3752 | $6.47M | -6.11% |
| 2024-02-14 | $1.4953 | $1.5452 | $1.4417 | $1.4647 | $9.44M | +4.47% |
| 2024-02-13 | $1.4013 | $1.44 | $1.348 | $1.402 | $1.11M | +1.66% |
| 2024-02-12 | $1.4227 | $1.4424 | $1.3456 | $1.3792 | $9.43M | -2.39% |
| 2024-02-11 | $1.2837 | $1.4388 | $1.2789 | $1.413 | $11.13M | +9.14% |
| 2024-02-10 | $1.3326 | $1.3544 | $1.2723 | $1.2946 | $6.84M | +1.77% |
| 2024-02-09 | $1.1834 | $1.2871 | $1.1799 | $1.2721 | $816.72K | +6.13% |
| 2024-02-08 | $1.1861 | $1.2354 | $1.1739 | $1.1987 | $2.02M | -0.14% |
| 2024-02-07 | $1.1391 | $1.2358 | $1.1367 | $1.2003 | $4.15M | +5.28% |
| 2024-02-06 | $1.1539 | $1.1746 | $1.1207 | $1.1402 | $3.92M | -1.88% |
| 2024-02-05 | $1.1852 | $1.2005 | $1.1345 | $1.162 | $3.25M | -1.44% |
| 2024-02-04 | $1.1986 | $1.2239 | $1.141 | $1.179 | $3.11M | -1.62% |
| 2024-02-03 | $1.2009 | $1.23 | $1.1743 | $1.1984 | $3.27M | -0.70% |
| 2024-02-02 | $1.2616 | $1.2715 | $1.1912 | $1.2069 | $3.99M | -0.79% |
| 2024-02-01 | $1.1467 | $1.24 | $1.1095 | $1.2165 | $1.14M | +6.06% |
| 2024-01-31 | $1.1301 | $1.1954 | $1.1033 | $1.147 | $909.88K | -0.67% |
| 2024-01-30 | $1.1774 | $1.1797 | $1.1031 | $1.1547 | $5.48M | +3.26% |
| 2024-01-29 | $1.0646 | $1.1332 | $1.057 | $1.1182 | $604.61K | +5.10% |
| 2024-01-28 | $1.0925 | $1.1209 | $1.0536 | $1.064 | $515.72K | -1.92% |
| 2024-01-27 | $1.092 | $1.1209 | $1.0747 | $1.0848 | $3.89M | -0.78% |
| 2024-01-26 | $1.0655 | $1.11 | $1.0648 | $1.0934 | $4.64M | +9.07% |
| 2024-01-25 | $1.0466 | $1.0466 | $0.9829 | $1.0025 | $540.50K | +0.92% |
| 2024-01-24 | $1.0436 | $1.0594 | $0.9860 | $0.993378 | $3.97M | -4.82% |
| 2024-01-23 | $0.9842 | $1.0611 | $0.9776 | $1.0437 | $7.40M | +6.03% |
| 2024-01-22 | $1.0613 | $1.0683 | $0.9416 | $0.984345 | $5.70M | -7.25% |
| 2024-01-21 | $1.1491 | $1.1576 | $1.0404 | $1.0613 | $4.44M | -7.05% |
| 2024-01-20 | $1.1206 | $1.174 | $1.1172 | $1.1418 | $5.34M | +1.90% |
| 2024-01-19 | $1.1544 | $1.1923 | $1.1026 | $1.1205 | $5.69M | -2.90% |
| 2024-01-18 | $1.27 | $1.278 | $1.1342 | $1.154 | $7.45M | -9.13% |
| 2024-01-17 | $1.2564 | $1.3281 | $1.243 | $1.27 | $6.98M | +0.30% |
| 2024-01-16 | $1.2639 | $1.3214 | $1.2379 | $1.2662 | $10.34M | +4.06% |
| 2024-01-15 | $1.1536 | $1.2299 | $1.1502 | $1.2168 | $747.72K | +4.34% |
| 2024-01-14 | $1.2106 | $1.2274 | $1.1485 | $1.1661 | $6.73M | -3.89% |
| 2024-01-13 | $1.2306 | $1.2428 | $1.1826 | $1.2133 | $6.50M | -0.91% |
| 2024-01-12 | $1.2534 | $1.3235 | $1.141 | $1.2245 | $10.62M | -2.32% |
| 2024-01-11 | $1.2647 | $1.3232 | $1.2272 | $1.2536 | $9.74M | +2.57% |
| 2024-01-10 | $1.1138 | $1.2779 | $1.0523 | $1.2222 | $2.78M | +11.16% |
| 2024-01-09 | $1.1238 | $1.1652 | $1.0526 | $1.0995 | $14.14M | -2.07% |
| 2024-01-08 | $1.1272 | $1.2319 | $1.10 | $1.1226 | $12.46M | +5.16% |
| 2024-01-07 | $1.118 | $1.1896 | $1.0532 | $1.0675 | $1.98M | -4.39% |
| 2024-01-06 | $1.1149 | $1.1904 | $1.0915 | $1.1165 | $12.40M | +0.12% |
| 2024-01-05 | $1.1976 | $1.2269 | $1.0705 | $1.1151 | $12.36M | -6.84% |
| 2024-01-04 | $1.3463 | $1.4273 | $1.1733 | $1.197 | $15.36M | -11.64% |
| 2024-01-03 | $1.4107 | $1.4213 | $1.2564 | $1.3547 | $18.88M | -3.86% |
| 2024-01-02 | $1.5202 | $1.5469 | $1.0626 | $1.4092 | $22.47M | -7.91% |
| 2024-01-01 | $1.436 | $1.6875 | $1.4265 | $1.5302 | $23.63M | +13.02% |
Frequently asked questions
What was the Mina price on January 1, 2024?
MINA opened 2024-01-01 at $1.436 and closed that day at $1.5302.
What was the highest price of Mina in 2024?
The highest was $1.7225 on 2024-03-11; the lowest was $0.3291 on 2024-08-05.
How much did Mina change in 2024?
MINA moved -59.59% in 2024, from $1.436 to $0.58031.
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.