Mina price history in 2025
In 2025 Mina (MINA) went from $0.5883 on 2025-01-01 to $0.07556 on 2025-12-31, a change of -87.16%. The highest price was $0.6781 on 2025-01-06 and the lowest $0.0355 on 2025-10-10. About $1.63B was traded across the year. The best day was 2025-11-01 (+22.76%) and the worst 2025-10-10 (-34.25%).
$0.5883Open · 2025-01-01
$0.07556Close · 2025-12-31
$0.6781High · 2025-01-06
$0.0355Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.5883 | $0.6781 | $0.4364 | $0.456165 | $169.97M | -22.46% |
| February | $0.4512 | $0.4551 | $0.2744 | $0.309714 | $141.63M | -31.36% |
| March | $0.3098 | $0.3437 | $0.2248 | $0.238804 | $110.53M | -22.92% |
| April | $0.2482 | $0.2606 | $0.1821 | $0.238635 | $108.54M | -3.85% |
| May | $0.2410 | $0.3140 | $0.2025 | $0.211715 | $127.57M | -12.15% |
| June | $0.2118 | $0.2258 | $0.1459 | $0.167662 | $109.57M | -20.84% |
| July | $0.1699 | $0.2475 | $0.1615 | $0.184364 | $186.38M | +8.51% |
| August | $0.1836 | $0.2132 | $0.1686 | $0.178194 | $117.50M | -2.94% |
| September | $0.1799 | $0.2004 | $0.1475 | $0.151231 | $91.31M | -15.94% |
| October | $0.1514 | $0.1800 | $0.0355 | $0.094451 | $101.05M | -37.61% |
| November | $0.0944 | $0.2102 | $0.0941 | $0.0968 | $332.25M | +2.54% |
| December | $0.10532 | $0.1067 | $0.07255 | $0.07556 | $35.49M | -28.26% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.07851 | $0.0792 | $0.07466 | $0.07556 | $552.88K | -3.12% |
| 2025-12-30 | $0.0786 | $0.07954 | $0.07685 | $0.077997 | $735.82K | -0.91% |
| 2025-12-29 | $0.08043 | $0.08219 | $0.07836 | $0.078712 | $972.86K | -2.02% |
| 2025-12-28 | $0.08224 | $0.08325 | $0.07939 | $0.080337 | $802.78K | -2.16% |
| 2025-12-27 | $0.0792 | $0.08425 | $0.07823 | $0.082112 | $1.39M | +3.79% |
| 2025-12-26 | $0.07613 | $0.07926 | $0.07594 | $0.079115 | $503.14K | +3.50% |
| 2025-12-25 | $0.07679 | $0.07895 | $0.07591 | $0.07644 | $700.06K | -1.10% |
| 2025-12-24 | $0.07549 | $0.07739 | $0.07409 | $0.077293 | $666.27K | +2.21% |
| 2025-12-23 | $0.07672 | $0.07712 | $0.07379 | $0.075622 | $974.60K | -0.61% |
| 2025-12-22 | $0.0761 | $0.07805 | $0.07558 | $0.076084 | $1.07M | -0.47% |
| 2025-12-21 | $0.07886 | $0.07894 | $0.07415 | $0.076442 | $827.85K | +1.95% |
| 2025-12-20 | $0.07814 | $0.07898 | $0.07415 | $0.07498 | $252.48K | -4.71% |
| 2025-12-19 | $0.07515 | $0.07926 | $0.07419 | $0.078685 | $962.83K | +4.00% |
| 2025-12-18 | $0.07889 | $0.08026 | $0.07255 | $0.075655 | $1.64M | -4.08% |
| 2025-12-17 | $0.08517 | $0.08553 | $0.07778 | $0.078873 | $1.47M | -3.04% |
| 2025-12-16 | $0.0841 | $0.0855 | $0.0810 | $0.081347 | $352.29K | -2.78% |
| 2025-12-15 | $0.08663 | $0.09022 | $0.08086 | $0.083678 | $1.35M | -2.52% |
| 2025-12-14 | $0.09084 | $0.0910 | $0.085838 | $0.085838 | $1.11M | -1.76% |
| 2025-12-13 | $0.0917 | $0.0918 | $0.0865 | $0.08738 | $346.43K | -3.51% |
| 2025-12-12 | $0.09421 | $0.09471 | $0.0873 | $0.090554 | $1.28M | +1.69% |
| 2025-12-11 | $0.0921 | $0.0962 | $0.0883 | $0.089051 | $583.44K | -3.25% |
| 2025-12-10 | $0.0958 | $0.1004 | $0.0899 | $0.092043 | $996.54K | -4.90% |
| 2025-12-09 | $0.0988 | $0.1004 | $0.0947 | $0.096782 | $2.15M | +2.80% |
| 2025-12-08 | $0.09346 | $0.09916 | $0.09302 | $0.094141 | $771.97K | +0.01% |
| 2025-12-07 | $0.09538 | $0.09658 | $0.08989 | $0.094128 | $1.84M | -0.27% |
| 2025-12-06 | $0.0959 | $0.09743 | $0.0900 | $0.094382 | $1.35M | -1.23% |
| 2025-12-05 | $0.09858 | $0.09952 | $0.0922 | $0.095561 | $1.75M | -1.76% |
| 2025-12-04 | $0.10312 | $0.10386 | $0.09689 | $0.097272 | $2.06M | -4.85% |
| 2025-12-03 | $0.10208 | $0.10593 | $0.09969 | $0.102227 | $2.03M | -0.25% |
| 2025-12-02 | $0.1063 | $0.1067 | $0.0990 | $0.102479 | $2.30M | +3.24% |
| 2025-12-01 | $0.10532 | $0.10556 | $0.0948 | $0.09926 | $1.71M | +2.54% |
| 2025-11-30 | $0.1053 | $0.1094 | $0.0948 | $0.0968 | $1.60M | -8.00% |
| 2025-11-29 | $0.1082 | $0.1099 | $0.10463 | $0.105219 | $1.62M | -2.66% |
| 2025-11-28 | $0.10939 | $0.11334 | $0.10764 | $0.108089 | $2.72M | -2.04% |
| 2025-11-27 | $0.11097 | $0.11362 | $0.10836 | $0.11034 | $3.43M | -0.47% |
| 2025-11-26 | $0.11096 | $0.11163 | $0.1055 | $0.110859 | $4.87M | +3.56% |
| 2025-11-25 | $0.1111 | $0.1131 | $0.1054 | $0.107045 | $3.03M | -4.48% |
| 2025-11-24 | $0.10358 | $0.1158 | $0.1029 | $0.112067 | $9.35M | +8.18% |
| 2025-11-23 | $0.10601 | $0.10841 | $0.10295 | $0.103598 | $2.62M | -2.90% |
| 2025-11-22 | $0.11204 | $0.1123 | $0.10511 | $0.106688 | $3.19M | -0.01% |
| 2025-11-21 | $0.1106 | $0.1154 | $0.1053 | $0.1067 | $1.31M | -3.61% |
| 2025-11-20 | $0.1241 | $0.1243 | $0.1070 | $0.1107 | $5.65M | -11.24% |
| 2025-11-19 | $0.13696 | $0.13843 | $0.1201 | $0.124724 | $10.33M | -3.16% |
| 2025-11-18 | $0.1387 | $0.1447 | $0.1277 | $0.1288 | $5.78M | -8.34% |
| 2025-11-17 | $0.12958 | $0.14692 | $0.12615 | $0.140521 | $21.82M | +8.49% |
| 2025-11-16 | $0.1342 | $0.13433 | $0.12314 | $0.129525 | $5.94M | +1.43% |
| 2025-11-15 | $0.1338 | $0.1363 | $0.1273 | $0.1277 | $3.58M | -3.69% |
| 2025-11-14 | $0.13033 | $0.1424 | $0.12569 | $0.132586 | $12.78M | +1.81% |
| 2025-11-13 | $0.14837 | $0.1491 | $0.1279 | $0.130228 | $9.04M | -4.84% |
| 2025-11-12 | $0.1405 | $0.1508 | $0.1357 | $0.136859 | $5.16M | -2.14% |
| 2025-11-11 | $0.15889 | $0.16104 | $0.13824 | $0.139853 | $8.79M | -5.00% |
| 2025-11-10 | $0.1592 | $0.1637 | $0.1448 | $0.147212 | $2.27M | -6.86% |
| 2025-11-09 | $0.16871 | $0.17578 | $0.15447 | $0.158059 | $11.22M | -5.58% |
| 2025-11-08 | $0.19018 | $0.19693 | $0.15834 | $0.167396 | $14.69M | +3.74% |
| 2025-11-07 | $0.1814 | $0.2102 | $0.1610 | $0.161362 | $8.93M | -0.42% |
| 2025-11-06 | $0.1541 | $0.1950 | $0.14723 | $0.162049 | $39.11M | +4.15% |
| 2025-11-05 | $0.13385 | $0.15897 | $0.12263 | $0.155598 | $37.39M | +15.52% |
| 2025-11-04 | $0.1160 | $0.14496 | $0.10923 | $0.134698 | $45.11M | +16.19% |
| 2025-11-03 | $0.1434 | $0.1435 | $0.10932 | $0.11593 | $19.63M | +2.50% |
| 2025-11-02 | $0.1487 | $0.1654 | $0.1105 | $0.113102 | $18.38M | -2.45% |
| 2025-11-01 | $0.0944 | $0.13864 | $0.0941 | $0.115946 | $12.93M | +22.76% |
| 2025-10-31 | $0.0934 | $0.0959 | $0.0928 | $0.094451 | $1.03M | +0.62% |
| 2025-10-30 | $0.0997 | $0.1009 | $0.0898 | $0.09387 | $2.38M | +2.07% |
| 2025-10-29 | $0.1007 | $0.1032 | $0.0918 | $0.091968 | $944.47K | -9.48% |
| 2025-10-28 | $0.1062 | $0.1096 | $0.1001 | $0.101602 | $1.97M | -4.61% |
| 2025-10-27 | $0.1087 | $0.1112 | $0.1054 | $0.106511 | $1.94M | -1.44% |
| 2025-10-26 | $0.1090 | $0.1113 | $0.1055 | $0.10807 | $2.43M | +2.40% |
| 2025-10-25 | $0.1069 | $0.1069 | $0.1034 | $0.105538 | $876.12K | -0.93% |
| 2025-10-24 | $0.1038 | $0.1072 | $0.1028 | $0.106533 | $1.92M | +2.58% |
| 2025-10-23 | $0.1015 | $0.1074 | $0.1013 | $0.103854 | $2.33M | +1.52% |
| 2025-10-22 | $0.1048 | $0.1060 | $0.0975 | $0.102294 | $2.38M | -2.41% |
| 2025-10-21 | $0.1096 | $0.1124 | $0.1042 | $0.104823 | $3.55M | -5.35% |
| 2025-10-20 | $0.1106 | $0.1127 | $0.1044 | $0.110751 | $2.89M | +0.98% |
| 2025-10-19 | $0.1089 | $0.1118 | $0.1057 | $0.10968 | $2.89M | -0.15% |
| 2025-10-18 | $0.1082 | $0.1117 | $0.1058 | $0.109843 | $2.52M | +1.72% |
| 2025-10-17 | $0.1135 | $0.1155 | $0.1029 | $0.107988 | $4.14M | -0.93% |
| 2025-10-16 | $0.1144 | $0.1217 | $0.1031 | $0.1090 | $3.61M | -4.83% |
| 2025-10-15 | $0.1213 | $0.1232 | $0.1140 | $0.114536 | $3.76M | -5.48% |
| 2025-10-14 | $0.1262 | $0.1309 | $0.1200 | $0.121172 | $2.77M | -3.96% |
| 2025-10-13 | $0.1290 | $0.1344 | $0.1183 | $0.126172 | $4.07M | -1.40% |
| 2025-10-12 | $0.1224 | $0.1313 | $0.1192 | $0.127963 | $7.45M | +14.25% |
| 2025-10-11 | $0.1058 | $0.1195 | $0.1035 | $0.111999 | $4.39M | +5.86% |
| 2025-10-10 | $0.1632 | $0.1708 | $0.0355 | $0.1058 | $8.65M | -34.25% |
| 2025-10-09 | $0.1579 | $0.1710 | $0.1557 | $0.160915 | $5.24M | +1.84% |
| 2025-10-08 | $0.1667 | $0.1714 | $0.1568 | $0.158012 | $2.60M | -4.27% |
| 2025-10-07 | $0.1645 | $0.1682 | $0.1612 | $0.165062 | $3.60M | +0.49% |
| 2025-10-06 | $0.1717 | $0.1779 | $0.1634 | $0.164257 | $2.75M | -2.85% |
| 2025-10-05 | $0.1690 | $0.1722 | $0.1645 | $0.169077 | $4.42M | +2.21% |
| 2025-10-04 | $0.1700 | $0.1705 | $0.1615 | $0.165423 | $1.39M | +2.28% |
| 2025-10-03 | $0.1706 | $0.1800 | $0.1615 | $0.161731 | $2.30M | -4.53% |
| 2025-10-02 | $0.1633 | $0.1707 | $0.1630 | $0.169408 | $4.65M | +3.74% |
| 2025-10-01 | $0.1514 | $0.1638 | $0.1481 | $0.163299 | $5.21M | +7.98% |
| 2025-09-30 | $0.1546 | $0.1549 | $0.1475 | $0.151231 | $2.02M | +1.79% |
| 2025-09-29 | $0.1550 | $0.1579 | $0.1475 | $0.148571 | $1.42M | -4.62% |
| 2025-09-28 | $0.1558 | $0.1605 | $0.1532 | $0.15577 | $2.12M | -0.50% |
| 2025-09-27 | $0.1601 | $0.1603 | $0.1522 | $0.15656 | $2.43M | -2.37% |
| 2025-09-26 | $0.1535 | $0.1621 | $0.1531 | $0.160357 | $2.67M | +3.11% |
| 2025-09-25 | $0.1584 | $0.1586 | $0.1509 | $0.155515 | $4.74M | -1.74% |
| 2025-09-24 | $0.1661 | $0.1671 | $0.1550 | $0.158272 | $2.24M | -4.09% |
| 2025-09-23 | $0.1679 | $0.1692 | $0.1605 | $0.165025 | $3.26M | -1.31% |
| 2025-09-22 | $0.1822 | $0.1837 | $0.1620 | $0.167218 | $4.54M | +0.87% |
| 2025-09-21 | $0.1813 | $0.1839 | $0.1638 | $0.165773 | $3.92M | -8.72% |
| 2025-09-20 | $0.1843 | $0.1858 | $0.1798 | $0.181613 | $2.17M | -0.89% |
| 2025-09-19 | $0.1841 | $0.1860 | $0.1798 | $0.183247 | $3.11M | -0.55% |
| 2025-09-18 | $0.1917 | $0.1952 | $0.1824 | $0.184257 | $2.12M | -3.09% |
| 2025-09-17 | $0.1799 | $0.1920 | $0.1789 | $0.19013 | $4.16M | +4.63% |
| 2025-09-16 | $0.1832 | $0.1859 | $0.1794 | $0.181712 | $3.69M | -0.76% |
| 2025-09-15 | $0.1820 | $0.1839 | $0.1782 | $0.183095 | $3.83M | +0.53% |
| 2025-09-14 | $0.1893 | $0.1926 | $0.1807 | $0.182127 | $2.33M | -3.76% |
| 2025-09-13 | $0.1970 | $0.1993 | $0.1876 | $0.189241 | $2.26M | -3.80% |
| 2025-09-12 | $0.1932 | $0.2004 | $0.1928 | $0.196725 | $4.60M | +1.75% |
| 2025-09-11 | $0.1902 | $0.1964 | $0.1897 | $0.193346 | $2.76M | +1.31% |
| 2025-09-10 | $0.1930 | $0.1945 | $0.1887 | $0.190852 | $3.89M | -0.19% |
| 2025-09-09 | $0.1879 | $0.1946 | $0.1850 | $0.191207 | $4.34M | +1.94% |
| 2025-09-08 | $0.1892 | $0.1947 | $0.1853 | $0.187568 | $4.50M | +0.29% |
| 2025-09-07 | $0.1829 | $0.1896 | $0.1806 | $0.187026 | $2.89M | +3.35% |
| 2025-09-06 | $0.1773 | $0.1844 | $0.1764 | $0.18097 | $1.91M | +1.73% |
| 2025-09-05 | $0.1754 | $0.1825 | $0.1751 | $0.1779 | $3.04M | +0.74% |
| 2025-09-04 | $0.1747 | $0.1826 | $0.1732 | $0.176593 | $2.82M | +1.06% |
| 2025-09-03 | $0.1817 | $0.1826 | $0.1737 | $0.174742 | $1.81M | -3.10% |
| 2025-09-02 | $0.1743 | $0.180335 | $0.1737 | $0.180335 | $2.05M | +3.32% |
| 2025-09-01 | $0.1799 | $0.1837 | $0.1704 | $0.174533 | $3.66M | -2.05% |
| 2025-08-31 | $0.1829 | $0.1848 | $0.1748 | $0.178194 | $3.95M | -2.12% |
| 2025-08-30 | $0.1795 | $0.1874 | $0.1777 | $0.182057 | $3.58M | +1.77% |
| 2025-08-29 | $0.1885 | $0.1887 | $0.1738 | $0.1789 | $4.70M | +0.27% |
| 2025-08-28 | $0.1846 | $0.1887 | $0.1766 | $0.178422 | $3.76M | +0.17% |
| 2025-08-27 | $0.1794 | $0.1826 | $0.1770 | $0.178123 | $1.54M | -1.28% |
| 2025-08-26 | $0.1762 | $0.1825 | $0.1757 | $0.180429 | $4.63M | +3.61% |
| 2025-08-25 | $0.1793 | $0.1809 | $0.1686 | $0.174143 | $6.61M | -2.86% |
| 2025-08-24 | $0.1851 | $0.1967 | $0.1768 | $0.179276 | $5.21M | -4.35% |
| 2025-08-23 | $0.1881 | $0.1923 | $0.1827 | $0.187424 | $2.67M | -1.49% |
| 2025-08-22 | $0.1878 | $0.1946 | $0.1861 | $0.190264 | $6.07M | +5.53% |
| 2025-08-21 | $0.1865 | $0.1883 | $0.1793 | $0.1803 | $1.02M | -0.23% |
| 2025-08-20 | $0.1838 | $0.1883 | $0.1804 | $0.180721 | $1.95M | +1.43% |
| 2025-08-19 | $0.1858 | $0.1885 | $0.1771 | $0.178167 | $1.73M | -2.82% |
| 2025-08-18 | $0.1868 | $0.1893 | $0.1798 | $0.18334 | $5.71M | -1.80% |
| 2025-08-17 | $0.1991 | $0.2003 | $0.1823 | $0.1867 | $3.39M | -5.20% |
| 2025-08-16 | $0.1937 | $0.1990 | $0.1918 | $0.196935 | $2.29M | +5.05% |
| 2025-08-15 | $0.1895 | $0.1957 | $0.1809 | $0.187459 | $1.82M | +2.54% |
| 2025-08-14 | $0.1923 | $0.1955 | $0.1814 | $0.182821 | $5.69M | -5.00% |
| 2025-08-13 | $0.2068 | $0.2132 | $0.1886 | $0.192438 | $7.21M | -3.68% |
| 2025-08-12 | $0.1873 | $0.2030 | $0.1849 | $0.1998 | $1.74M | +6.67% |
| 2025-08-11 | $0.2002 | $0.2062 | $0.1860 | $0.1873 | $2.04M | -4.72% |
| 2025-08-10 | $0.1994 | $0.2061 | $0.1903 | $0.196573 | $5.22M | -2.00% |
| 2025-08-09 | $0.2027 | $0.2069 | $0.1951 | $0.200582 | $4.00M | +2.57% |
| 2025-08-08 | $0.1914 | $0.1970 | $0.1886 | $0.195551 | $1.34M | +2.57% |
| 2025-08-07 | $0.1878 | $0.1951 | $0.1833 | $0.190642 | $4.25M | +3.08% |
| 2025-08-06 | $0.1831 | $0.1905 | $0.1797 | $0.184954 | $2.33M | +1.49% |
| 2025-08-05 | $0.1798 | $0.1879 | $0.1751 | $0.182245 | $4.58M | +1.54% |
| 2025-08-04 | $0.1847 | $0.2010 | $0.1788 | $0.179478 | $3.22M | -1.84% |
| 2025-08-03 | $0.1793 | $0.1913 | $0.1787 | $0.182837 | $4.32M | +3.04% |
| 2025-08-02 | $0.1753 | $0.1811 | $0.1710 | $0.177437 | $4.36M | +0.04% |
| 2025-08-01 | $0.1836 | $0.1865 | $0.1738 | $0.177373 | $6.57M | -3.79% |
| 2025-07-31 | $0.1935 | $0.1978 | $0.1772 | $0.184364 | $8.14M | -5.59% |
| 2025-07-30 | $0.1979 | $0.2043 | $0.1881 | $0.195286 | $6.68M | -2.41% |
| 2025-07-29 | $0.2037 | $0.2125 | $0.1929 | $0.200115 | $7.10M | -2.11% |
| 2025-07-28 | $0.2120 | $0.2175 | $0.2012 | $0.204436 | $9.02M | -3.56% |
| 2025-07-27 | $0.2174 | $0.2277 | $0.2103 | $0.211983 | $7.02M | -1.46% |
| 2025-07-26 | $0.2144 | $0.2194 | $0.2119 | $0.215126 | $4.61M | +0.25% |
| 2025-07-25 | $0.2092 | $0.2157 | $0.2013 | $0.214595 | $4.90M | +3.21% |
| 2025-07-24 | $0.2138 | $0.2186 | $0.2007 | $0.207913 | $8.61M | -2.99% |
| 2025-07-23 | $0.2230 | $0.2232 | $0.1994 | $0.214323 | $10.06M | -3.90% |
| 2025-07-22 | $0.2331 | $0.2392 | $0.2184 | $0.223023 | $5.85M | -5.07% |
| 2025-07-21 | $0.2298 | $0.2475 | $0.2246 | $0.234935 | $11.84M | +2.23% |
| 2025-07-20 | $0.2169 | $0.2379 | $0.2149 | $0.2298 | $4.70M | +5.97% |
| 2025-07-19 | $0.2120 | $0.2189 | $0.2057 | $0.216863 | $1.72M | +3.05% |
| 2025-07-18 | $0.2145 | $0.2271 | $0.2074 | $0.210447 | $7.75M | -1.98% |
| 2025-07-17 | $0.2131 | $0.2272 | $0.2060 | $0.214691 | $10.34M | +1.04% |
| 2025-07-16 | $0.2074 | $0.2172 | $0.2053 | $0.212483 | $8.68M | +2.38% |
| 2025-07-15 | $0.1986 | $0.2109 | $0.1981 | $0.207551 | $8.47M | +4.36% |
| 2025-07-14 | $0.2002 | $0.2117 | $0.1951 | $0.198879 | $6.72M | -0.67% |
| 2025-07-13 | $0.2017 | $0.2120 | $0.1959 | $0.200216 | $6.59M | +2.67% |
| 2025-07-12 | $0.1935 | $0.1990 | $0.1874 | $0.195004 | $2.11M | +2.00% |
| 2025-07-11 | $0.1922 | $0.2029 | $0.1887 | $0.19119 | $7.99M | -1.77% |
| 2025-07-10 | $0.1780 | $0.2028 | $0.1776 | $0.194635 | $7.75M | +8.98% |
| 2025-07-09 | $0.1730 | $0.1810 | $0.1722 | $0.178594 | $5.08M | +3.86% |
| 2025-07-08 | $0.1657 | $0.1754 | $0.1650 | $0.171957 | $5.09M | +3.68% |
| 2025-07-07 | $0.1675 | $0.1710 | $0.1635 | $0.165856 | $3.88M | -1.39% |
| 2025-07-06 | $0.1697 | $0.1722 | $0.1665 | $0.168194 | $2.52M | -0.33% |
| 2025-07-05 | $0.1661 | $0.1707 | $0.1639 | $0.168751 | $1.69M | +1.11% |
| 2025-07-04 | $0.1771 | $0.1789 | $0.1650 | $0.166891 | $2.75M | -0.53% |
| 2025-07-03 | $0.1756 | $0.1798 | $0.1669 | $0.167773 | $2.76M | -4.73% |
| 2025-07-02 | $0.1722 | $0.1851 | $0.1721 | $0.176107 | $4.75M | +8.04% |
| 2025-07-01 | $0.1699 | $0.1707 | $0.1615 | $0.1630 | $1.21M | -2.78% |
| 2025-06-30 | $0.1740 | $0.1776 | $0.1647 | $0.167662 | $4.04M | -4.93% |
| 2025-06-29 | $0.1707 | $0.1821 | $0.1691 | $0.176363 | $3.99M | +2.97% |
| 2025-06-28 | $0.1691 | $0.1741 | $0.1667 | $0.171271 | $2.58M | +0.87% |
| 2025-06-27 | $0.1665 | $0.1700 | $0.1634 | $0.169794 | $3.30M | +1.59% |
| 2025-06-26 | $0.1660 | $0.1723 | $0.1634 | $0.167131 | $6.42M | +0.78% |
| 2025-06-25 | $0.1720 | $0.1768 | $0.1634 | $0.16583 | $2.92M | -3.55% |
| 2025-06-24 | $0.1712 | $0.1812 | $0.1708 | $0.171942 | $3.47M | +0.62% |
| 2025-06-23 | $0.1574 | $0.1752 | $0.1537 | $0.17089 | $5.83M | +9.64% |
| 2025-06-22 | $0.1512 | $0.1628 | $0.1459 | $0.155863 | $5.57M | +3.43% |
| 2025-06-21 | $0.1686 | $0.1699 | $0.1487 | $0.1507 | $4.24M | -10.58% |
| 2025-06-20 | $0.1723 | $0.1758 | $0.1634 | $0.168526 | $5.57M | -2.41% |
| 2025-06-19 | $0.1718 | $0.1786 | $0.1695 | $0.172693 | $3.55M | -0.34% |
| 2025-06-18 | $0.1718 | $0.1770 | $0.1694 | $0.173278 | $3.78M | +0.58% |
| 2025-06-17 | $0.1733 | $0.1774 | $0.1669 | $0.172274 | $4.67M | -0.62% |
| 2025-06-16 | $0.1867 | $0.1887 | $0.1708 | $0.17335 | $3.79M | -6.37% |
| 2025-06-15 | $0.1836 | $0.1894 | $0.1785 | $0.18515 | $3.31M | +0.89% |
| 2025-06-14 | $0.1815 | $0.1859 | $0.1797 | $0.183518 | $2.72M | +0.39% |
| 2025-06-13 | $0.1819 | $0.1860 | $0.1806 | $0.18281 | $3.90M | +0.56% |
| 2025-06-12 | $0.2005 | $0.2080 | $0.1766 | $0.1818 | $6.14M | -9.34% |
| 2025-06-11 | $0.2201 | $0.2258 | $0.1995 | $0.200531 | $3.34M | -8.22% |
| 2025-06-10 | $0.2120 | $0.2208 | $0.2109 | $0.218494 | $3.86M | +3.85% |
| 2025-06-09 | $0.2029 | $0.2172 | $0.2029 | $0.210385 | $2.60M | +3.88% |
| 2025-06-08 | $0.2024 | $0.2052 | $0.1985 | $0.202519 | $1.50M | +0.11% |
| 2025-06-07 | $0.2018 | $0.2038 | $0.1987 | $0.20229 | $1.59M | +3.63% |
| 2025-06-06 | $0.1911 | $0.2008 | $0.1904 | $0.195202 | $852.19K | +2.09% |
| 2025-06-05 | $0.2089 | $0.2111 | $0.1889 | $0.191199 | $1.58M | -7.61% |
| 2025-06-04 | $0.2169 | $0.2179 | $0.2024 | $0.206937 | $4.40M | -4.37% |
| 2025-06-03 | $0.2182 | $0.2210 | $0.2117 | $0.216401 | $2.88M | -0.32% |
| 2025-06-02 | $0.2112 | $0.2201 | $0.2087 | $0.217098 | $3.77M | +2.54% |
| 2025-06-01 | $0.2118 | $0.2147 | $0.2064 | $0.211728 | $3.41M | +0.01% |
| 2025-05-31 | $0.2110 | $0.2152 | $0.2046 | $0.211715 | $3.64M | +0.18% |
| 2025-05-30 | $0.2262 | $0.2282 | $0.2025 | $0.211331 | $7.26M | -6.64% |
| 2025-05-29 | $0.2422 | $0.2485 | $0.2252 | $0.226364 | $3.76M | -7.47% |
| 2025-05-28 | $0.2453 | $0.2553 | $0.2408 | $0.244645 | $4.15M | -0.94% |
| 2025-05-27 | $0.2518 | $0.2553 | $0.2446 | $0.246958 | $3.76M | -1.15% |
| 2025-05-26 | $0.2504 | $0.2543 | $0.2409 | $0.249827 | $3.29M | -0.19% |
| 2025-05-25 | $0.2411 | $0.2543 | $0.2387 | $0.250301 | $3.46M | +3.86% |
| 2025-05-24 | $0.2536 | $0.2536 | $0.2374 | $0.2410 | $2.40M | -4.24% |
| 2025-05-23 | $0.2635 | $0.2750 | $0.2479 | $0.251664 | $4.25M | -5.36% |
| 2025-05-22 | $0.2698 | $0.2774 | $0.2522 | $0.265924 | $5.47M | +4.41% |
| 2025-05-21 | $0.2533 | $0.2598 | $0.2454 | $0.254693 | $1.43M | +0.79% |
| 2025-05-20 | $0.2474 | $0.2555 | $0.2431 | $0.252696 | $3.25M | +1.64% |
| 2025-05-19 | $0.2481 | $0.2603 | $0.2416 | $0.248617 | $3.78M | +0.25% |
| 2025-05-18 | $0.2630 | $0.2671 | $0.2401 | $0.247997 | $3.64M | +0.36% |
| 2025-05-17 | $0.2549 | $0.2555 | $0.2438 | $0.247097 | $937.36K | -1.74% |
| 2025-05-16 | $0.2628 | $0.2654 | $0.2438 | $0.251472 | $4.55M | -3.82% |
| 2025-05-15 | $0.2791 | $0.2826 | $0.2547 | $0.261457 | $5.69M | -1.56% |
| 2025-05-14 | $0.2827 | $0.2848 | $0.2548 | $0.2656 | $4.78M | -6.10% |
| 2025-05-13 | $0.2858 | $0.3003 | $0.2795 | $0.282864 | $5.11M | -1.62% |
| 2025-05-12 | $0.2849 | $0.2916 | $0.2700 | $0.287509 | $7.30M | -0.30% |
| 2025-05-11 | $0.2925 | $0.3133 | $0.2778 | $0.288367 | $11.11M | -0.16% |
| 2025-05-10 | $0.2729 | $0.3140 | $0.2711 | $0.288839 | $10.30M | +9.71% |
| 2025-05-09 | $0.2434 | $0.2640 | $0.2430 | $0.263269 | $2.33M | +8.18% |
| 2025-05-08 | $0.2217 | $0.2462 | $0.2209 | $0.243352 | $1.37M | +9.84% |
| 2025-05-07 | $0.2202 | $0.2237 | $0.2146 | $0.22155 | $975.13K | +1.02% |
| 2025-05-06 | $0.2154 | $0.2257 | $0.2112 | $0.219323 | $4.09M | +1.95% |
| 2025-05-05 | $0.2230 | $0.2297 | $0.2146 | $0.215137 | $3.22M | -3.29% |
| 2025-05-04 | $0.2220 | $0.2299 | $0.2187 | $0.222464 | $4.11M | -0.73% |
| 2025-05-03 | $0.2333 | $0.2338 | $0.2195 | $0.22409 | $3.59M | -3.96% |
| 2025-05-02 | $0.2418 | $0.2438 | $0.2307 | $0.233323 | $1.78M | -3.43% |
| 2025-05-01 | $0.2410 | $0.2441 | $0.2372 | $0.241619 | $2.80M | +1.25% |
| 2025-04-30 | $0.2335 | $0.2446 | $0.2311 | $0.238635 | $3.95M | +1.61% |
| 2025-04-29 | $0.2449 | $0.2484 | $0.2287 | $0.234861 | $4.60M | -3.83% |
| 2025-04-28 | $0.2384 | $0.2497 | $0.2370 | $0.24422 | $3.55M | +2.35% |
| 2025-04-27 | $0.2412 | $0.2496 | $0.2328 | $0.238611 | $2.99M | -1.07% |
| 2025-04-26 | $0.2536 | $0.2551 | $0.2397 | $0.241181 | $1.51M | -4.52% |
| 2025-04-25 | $0.2529 | $0.2606 | $0.2474 | $0.252592 | $4.15M | +1.05% |
| 2025-04-24 | $0.2440 | $0.2553 | $0.2391 | $0.249956 | $4.64M | +3.16% |
| 2025-04-23 | $0.2390 | $0.2463 | $0.2299 | $0.242305 | $4.24M | +2.01% |
| 2025-04-22 | $0.2268 | $0.2440 | $0.2257 | $0.237538 | $4.53M | +9.77% |
| 2025-04-21 | $0.2169 | $0.2246 | $0.2149 | $0.216402 | $1.18M | -1.85% |
| 2025-04-20 | $0.2125 | $0.2244 | $0.2124 | $0.220474 | $4.21M | +3.50% |
| 2025-04-19 | $0.2122 | $0.2206 | $0.2100 | $0.213022 | $3.20M | +1.23% |
| 2025-04-18 | $0.2072 | $0.2141 | $0.2067 | $0.210428 | $2.80M | +4.90% |
| 2025-04-17 | $0.1986 | $0.2040 | $0.1961 | $0.200607 | $979.93K | +0.61% |
| 2025-04-16 | $0.2035 | $0.2052 | $0.1955 | $0.199391 | $4.43M | -2.36% |
| 2025-04-15 | $0.2095 | $0.2129 | $0.1992 | $0.204204 | $3.10M | -2.50% |
| 2025-04-14 | $0.2073 | $0.2152 | $0.2056 | $0.209443 | $3.38M | +1.00% |
| 2025-04-13 | $0.2138 | $0.2248 | $0.2043 | $0.207375 | $4.54M | -3.08% |
| 2025-04-12 | $0.2228 | $0.2280 | $0.2125 | $0.213965 | $1.82M | +0.64% |
| 2025-04-11 | $0.2064 | $0.2147 | $0.2053 | $0.212601 | $1.13M | +2.18% |
| 2025-04-10 | $0.2116 | $0.2123 | $0.2000 | $0.208069 | $4.06M | +3.61% |
| 2025-04-09 | $0.1976 | $0.2205 | $0.1973 | $0.200812 | $2.11M | +2.98% |
| 2025-04-08 | $0.2007 | $0.2012 | $0.1839 | $0.194997 | $3.98M | -3.58% |
| 2025-04-07 | $0.2030 | $0.2136 | $0.1821 | $0.202232 | $8.30M | -0.42% |
| 2025-04-06 | $0.2229 | $0.2230 | $0.1821 | $0.203093 | $6.60M | -9.74% |
| 2025-04-05 | $0.2258 | $0.2327 | $0.2201 | $0.225015 | $2.02M | -1.97% |
| 2025-04-04 | $0.2305 | $0.2359 | $0.2235 | $0.229536 | $4.04M | -0.42% |
| 2025-04-03 | $0.2221 | $0.2358 | $0.2180 | $0.230494 | $2.64M | +2.57% |
| 2025-04-02 | $0.2418 | $0.2455 | $0.2238 | $0.22471 | $6.76M | -7.23% |
| 2025-04-01 | $0.2482 | $0.2500 | $0.2314 | $0.242225 | $3.10M | +1.43% |
| 2025-03-31 | $0.2426 | $0.2455 | $0.2341 | $0.238804 | $661.72K | -1.38% |
| 2025-03-30 | $0.2440 | $0.2497 | $0.2340 | $0.242151 | $2.71M | -0.77% |
| 2025-03-29 | $0.2463 | $0.2501 | $0.2404 | $0.24402 | $1.96M | -0.89% |
| 2025-03-28 | $0.2530 | $0.2689 | $0.2438 | $0.2462 | $1.93M | -2.67% |
| 2025-03-27 | $0.2776 | $0.2788 | $0.2526 | $0.252956 | $3.03M | -8.82% |
| 2025-03-26 | $0.2788 | $0.2834 | $0.2723 | $0.277423 | $3.17M | -0.81% |
| 2025-03-25 | $0.2809 | $0.2887 | $0.2763 | $0.279702 | $2.61M | -0.21% |
| 2025-03-24 | $0.2787 | $0.2879 | $0.2758 | $0.280279 | $3.71M | +3.69% |
| 2025-03-23 | $0.2667 | $0.2794 | $0.2653 | $0.270305 | $507.02K | +0.77% |
| 2025-03-22 | $0.2661 | $0.2802 | $0.2643 | $0.268241 | $4.97M | +2.03% |
| 2025-03-21 | $0.2577 | $0.2706 | $0.2568 | $0.262891 | $2.34M | +1.37% |
| 2025-03-20 | $0.2624 | $0.2643 | $0.2548 | $0.25934 | $3.90M | -1.18% |
| 2025-03-19 | $0.2708 | $0.2766 | $0.2614 | $0.262448 | $4.34M | -0.08% |
| 2025-03-18 | $0.2677 | $0.2679 | $0.2545 | $0.262652 | $700.29K | +2.22% |
| 2025-03-17 | $0.2627 | $0.2717 | $0.2564 | $0.256943 | $3.52M | -0.91% |
| 2025-03-16 | $0.2581 | $0.2690 | $0.2530 | $0.25931 | $2.71M | +0.48% |
| 2025-03-15 | $0.2648 | $0.2834 | $0.2550 | $0.258058 | $3.36M | -1.88% |
| 2025-03-14 | $0.2614 | $0.2655 | $0.2574 | $0.263004 | $3.41M | +4.64% |
| 2025-03-13 | $0.2554 | $0.2589 | $0.2426 | $0.25135 | $806.78K | -0.06% |
| 2025-03-12 | $0.2515 | $0.2645 | $0.2470 | $0.251496 | $5.76M | -0.07% |
| 2025-03-11 | $0.2479 | $0.2645 | $0.2443 | $0.251672 | $6.33M | +2.32% |
| 2025-03-10 | $0.2587 | $0.2694 | $0.2248 | $0.245968 | $6.54M | -4.45% |
| 2025-03-09 | $0.2684 | $0.2729 | $0.2501 | $0.257429 | $5.19M | -4.05% |
| 2025-03-08 | $0.2826 | $0.2868 | $0.2669 | $0.268293 | $2.52M | -6.06% |
| 2025-03-07 | $0.2947 | $0.3004 | $0.2801 | $0.285603 | $4.90M | -2.73% |
| 2025-03-06 | $0.3009 | $0.3061 | $0.2763 | $0.293621 | $4.44M | -2.29% |
| 2025-03-05 | $0.2900 | $0.3061 | $0.2864 | $0.300496 | $3.97M | +4.18% |
| 2025-03-04 | $0.2917 | $0.2936 | $0.2642 | $0.288426 | $7.43M | +3.56% |
| 2025-03-03 | $0.3153 | $0.3167 | $0.2682 | $0.2785 | $4.33M | -11.67% |
| 2025-03-02 | $0.3189 | $0.3437 | $0.3095 | $0.315286 | $4.47M | -0.39% |
| 2025-03-01 | $0.3098 | $0.3251 | $0.3064 | $0.316528 | $4.28M | +2.20% |
| 2025-02-28 | $0.3269 | $0.3290 | $0.3071 | $0.309714 | $3.32M | -4.11% |
| 2025-02-27 | $0.3174 | $0.3414 | $0.2895 | $0.323003 | $5.77M | +2.24% |
| 2025-02-26 | $0.3138 | $0.3265 | $0.2994 | $0.31593 | $5.15M | +1.18% |
| 2025-02-25 | $0.3057 | $0.3186 | $0.3013 | $0.312257 | $6.99M | +1.43% |
| 2025-02-24 | $0.3343 | $0.3510 | $0.2844 | $0.307863 | $8.17M | -7.91% |
| 2025-02-23 | $0.3538 | $0.3617 | $0.3309 | $0.3343 | $3.30M | -6.55% |
| 2025-02-22 | $0.3609 | $0.3694 | $0.3530 | $0.357749 | $4.52M | +2.51% |
| 2025-02-21 | $0.3570 | $0.3895 | $0.3440 | $0.3490 | $5.67M | -3.93% |
| 2025-02-20 | $0.3452 | $0.3881 | $0.3451 | $0.36328 | $5.36M | +5.44% |
| 2025-02-19 | $0.3394 | $0.3535 | $0.3355 | $0.344525 | $3.57M | +2.17% |
| 2025-02-18 | $0.3306 | $0.3460 | $0.3231 | $0.337198 | $5.60M | +2.01% |
| 2025-02-17 | $0.3523 | $0.3917 | $0.3280 | $0.330539 | $3.90M | -6.02% |
| 2025-02-16 | $0.3547 | $0.3630 | $0.3433 | $0.351708 | $3.77M | -0.40% |
| 2025-02-15 | $0.3530 | $0.3668 | $0.3435 | $0.353125 | $3.94M | -0.73% |
| 2025-02-14 | $0.3614 | $0.3687 | $0.3503 | $0.355719 | $4.58M | -0.84% |
| 2025-02-13 | $0.3546 | $0.3783 | $0.3486 | $0.35874 | $5.33M | +1.13% |
| 2025-02-12 | $0.3506 | $0.3816 | $0.3477 | $0.35472 | $4.37M | +1.81% |
| 2025-02-11 | $0.3532 | $0.3567 | $0.3367 | $0.348419 | $5.19M | -1.36% |
| 2025-02-10 | $0.3529 | $0.3671 | $0.3479 | $0.353241 | $5.66M | +0.28% |
| 2025-02-09 | $0.3478 | $0.3584 | $0.3309 | $0.352259 | $4.50M | +1.59% |
| 2025-02-08 | $0.3332 | $0.3583 | $0.3310 | $0.346759 | $3.77M | +4.48% |
| 2025-02-07 | $0.3448 | $0.3456 | $0.3197 | $0.331875 | $6.37M | +2.13% |
| 2025-02-06 | $0.3396 | $0.3494 | $0.3218 | $0.32495 | $1.69M | +0.24% |
| 2025-02-05 | $0.3531 | $0.3546 | $0.3219 | $0.324182 | $3.07M | -7.76% |
| 2025-02-04 | $0.3548 | $0.3670 | $0.3364 | $0.351453 | $6.98M | -0.90% |
| 2025-02-03 | $0.3504 | $0.4084 | $0.3340 | $0.354627 | $5.28M | +1.13% |
| 2025-02-02 | $0.4153 | $0.4153 | $0.2744 | $0.350678 | $9.68M | -16.46% |
| 2025-02-01 | $0.4512 | $0.4551 | $0.4092 | $0.41975 | $6.14M | -7.98% |
| 2025-01-31 | $0.4827 | $0.4844 | $0.4466 | $0.456165 | $4.46M | -1.84% |
| 2025-01-30 | $0.4507 | $0.4778 | $0.4462 | $0.4647 | $2.16M | +3.09% |
| 2025-01-29 | $0.4400 | $0.4661 | $0.4378 | $0.45075 | $3.40M | +1.76% |
| 2025-01-28 | $0.4669 | $0.4673 | $0.4364 | $0.442961 | $5.41M | -5.33% |
| 2025-01-27 | $0.4659 | $0.4767 | $0.4493 | $0.467895 | $7.85M | +0.44% |
| 2025-01-26 | $0.5012 | $0.5079 | $0.4378 | $0.465852 | $4.87M | -5.97% |
| 2025-01-25 | $0.4910 | $0.5027 | $0.4858 | $0.495405 | $4.39M | +1.31% |
| 2025-01-24 | $0.5026 | $0.5049 | $0.4792 | $0.488981 | $4.85M | -2.65% |
| 2025-01-23 | $0.5070 | $0.5150 | $0.4829 | $0.502278 | $6.32M | -0.53% |
| 2025-01-22 | $0.5083 | $0.5177 | $0.4873 | $0.504954 | $5.13M | -1.48% |
| 2025-01-21 | $0.5118 | $0.5330 | $0.5047 | $0.512518 | $6.15M | +0.90% |
| 2025-01-20 | $0.5116 | $0.5550 | $0.4900 | $0.507956 | $12.24M | -1.27% |
| 2025-01-19 | $0.5582 | $0.5703 | $0.4904 | $0.514484 | $12.70M | -8.94% |
| 2025-01-18 | $0.5730 | $0.6229 | $0.5216 | $0.565025 | $8.12M | -1.34% |
| 2025-01-17 | $0.6110 | $0.6231 | $0.5662 | $0.572692 | $4.13M | -1.38% |
| 2025-01-16 | $0.5965 | $0.5984 | $0.5704 | $0.5807 | $2.79M | -1.88% |
| 2025-01-15 | $0.5870 | $0.5987 | $0.5704 | $0.591808 | $6.43M | +5.52% |
| 2025-01-14 | $0.5426 | $0.5658 | $0.5381 | $0.560852 | $1.86M | +2.31% |
| 2025-01-13 | $0.5254 | $0.5606 | $0.5089 | $0.548212 | $7.18M | +4.35% |
| 2025-01-12 | $0.5727 | $0.5751 | $0.4981 | $0.525342 | $3.46M | -8.04% |
| 2025-01-11 | $0.5643 | $0.5784 | $0.5595 | $0.57126 | $3.42M | +0.43% |
| 2025-01-10 | $0.5618 | $0.5788 | $0.5500 | $0.568829 | $5.72M | +1.36% |
| 2025-01-09 | $0.5767 | $0.5861 | $0.5457 | $0.561218 | $6.66M | -2.47% |
| 2025-01-08 | $0.5956 | $0.6024 | $0.5424 | $0.575448 | $7.75M | -0.37% |
| 2025-01-07 | $0.6171 | $0.6213 | $0.5675 | $0.577607 | $3.70M | -6.42% |
| 2025-01-06 | $0.6676 | $0.6781 | $0.6071 | $0.617252 | $3.40M | -6.47% |
| 2025-01-05 | $0.6470 | $0.6695 | $0.6388 | $0.659949 | $5.00M | +1.27% |
| 2025-01-04 | $0.6536 | $0.6692 | $0.6435 | $0.651705 | $6.69M | -0.22% |
| 2025-01-03 | $0.6475 | $0.6686 | $0.6429 | $0.653142 | $6.14M | +6.08% |
| 2025-01-02 | $0.6010 | $0.6294 | $0.5991 | $0.615702 | $2.92M | +1.00% |
| 2025-01-01 | $0.5883 | $0.6293 | $0.5806 | $0.609634 | $4.68M | +5.05% |
Frequently asked questions
What was the Mina price on January 1, 2025?
MINA opened 2025-01-01 at $0.5883 and closed that day at $0.609634.
What was the highest price of Mina in 2025?
The highest was $0.6781 on 2025-01-06; the lowest was $0.0355 on 2025-10-10.
How much did Mina change in 2025?
MINA moved -87.16% in 2025, from $0.5883 to $0.07556.
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.