Register to chat with like-minded investors on our interactive forums.
MINEUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 0.002726 | 0.000353 | 14.88% | 0.002373 | 0.00315 | 0.0023 | 13,367,338.00 |
| Jun 19 2024 | 0.002373 | -0.000044 | -1.82% | 0.002417 | 0.002496 | 0.002233 | 10,299,960.00 |
| Jun 18 2024 | 0.002417 | 0.00033 | 15.81% | 0.002087 | 0.002877 | 0.002052 | 11,668,076.00 |
| Jun 17 2024 | 0.002087 | 0.000146 | 7.52% | 0.00194 | 0.00315 | 0.001909 | 60,696,251.00 |
| Jun 16 2024 | 0.001941 | -0.000569 | -22.67% | 0.00251 | 0.00251 | 0.0019 | 13,989,572.00 |
| Jun 15 2024 | 0.00251 | 0.000542 | 27.54% | 0.001968 | 0.002601 | 0.001897 | 16,573,475.00 |
| Jun 14 2024 | 0.001968 | -0.000388 | -16.47% | 0.002356 | 0.09206 | 0.001931 | 10,081,308.00 |
| Jun 13 2024 | 0.002356 | 0.000047 | 2.04% | 0.002309 | 0.09206 | 0.000494 | 2,755,370.00 |
| Jun 12 2024 | 0.002309 | -0.000014 | -0.60% | 0.002323 | 0.002498 | 0.002202 | 1,158,971.00 |
| Jun 11 2024 | 0.002323 | 0.000128 | 5.83% | 0.002195 | 0.002855 | 0.001592 | 12,964,192.00 |
| Jun 10 2024 | 0.002195 | -0.000069 | -3.05% | 0.002322 | 0.00235 | 0.00199 | 60,446,585.00 |
| Jun 09 2024 | 0.002264 | 0.000235 | 11.58% | 0.002136 | 0.002584 | 0.002014 | 7,024,990.00 |
| Jun 08 2024 | 0.002029 | -0.000401 | -16.50% | 0.00243 | 0.002496 | 0.001796 | 11,418,939.00 |
| Jun 07 2024 | 0.00243 | -0.000012 | -0.49% | 0.002453 | 0.0026 | 0.002178 | 13,259,823.00 |
| Jun 06 2024 | 0.002442 | 0.000401 | 19.65% | 0.002041 | 0.002686 | 0.002025 | 23,596,747.00 |
| Jun 05 2024 | 0.002041 | -0.00004 | -1.92% | 0.002109 | 0.002638 | 0.001957 | 69,575,335.00 |
| Jun 04 2024 | 0.002081 | 0.000068 | 3.38% | 0.002013 | 0.09206 | 0.002008 | 13,021,270.00 |
| Jun 03 2024 | 0.002013 | -0.00000600 | -0.30% | 0.002019 | 0.002152 | 0.002 | 15,803,175.00 |
| Jun 02 2024 | 0.002019 | 0.000032 | 1.61% | 0.001987 | 0.002067 | 0.001884 | 22,432,507.00 |
| Jun 01 2024 | 0.001987 | -0.00000600 | -0.30% | 0.001993 | 0.002061 | 0.001885 | 36,185,118.00 |
| May 31 2024 | 0.001993 | 0.000199 | 11.09% | 0.001794 | 0.002083 | 0.001716 | 26,270,718.00 |
| May 30 2024 | 0.001794 | 0.000161 | 9.86% | 0.001633 | 0.002226 | 0.001632 | 19,561,844.00 |
| May 29 2024 | 0.001633 | 0.000268 | 19.63% | 0.001365 | 0.002103 | 0.001246 | 26,505,276.00 |
| May 28 2024 | 0.001365 | 0.000054 | 4.12% | 0.001311 | 0.00141 | 0.001234 | 27,141,001.00 |
| May 27 2024 | 0.001311 | -0.000333 | -20.26% | 0.001662 | 0.001676 | 0.00113 | 76,215,294.00 |
| May 26 2024 | 0.001644 | 0.00073 | 79.87% | 0.000914 | 0.001857 | 0.000914 | 37,578,951.00 |
| May 25 2024 | 0.000914 | 0.000266 | 41.05% | 0.000648 | 0.001007 | 0.000648 | 57,473,983.00 |
| May 24 2024 | 0.000648 | -0.000805 | -55.40% | 0.001453 | 0.0017 | 0.000552 | 108,026,259.00 |
| May 23 2024 | 0.001453 | 0.00105 | 260.55% | 0.00041 | 0.001609 | 0.000325 | 134,590,652.00 |
| May 22 2024 | 0.000403 | 0.000235 | 139.88% | 0.000168 | 0.000604 | 0.000128 | 77,807,295.00 |
| May 21 2024 | 0.000168 | -0.000065 | -27.90% | 0.000233 | 0.000236 | 0.000157 | 51,375,624.00 |
| May 20 2024 | 0.000233 | -0.000057 | -19.66% | 0.000299 | 0.000303 | 0.000229 | 65,808,855.00 |
| May 19 2024 | 0.00029 | 0.000016 | 5.84% | 0.000265 | 0.000328 | 0.000265 | 12,929,926.00 |
| May 18 2024 | 0.000274 | 0.00000800 | 3.01% | 0.000277 | 0.00029 | 0.000258 | 8,767,216.00 |
| May 17 2024 | 0.000266 | 0.000052 | 24.30% | 0.000211 | 0.000331 | 0.000211 | 16,604,719.00 |
| May 16 2024 | 0.000214 | -0.000014 | -6.14% | 0.000225 | 0.00023 | 0.00021 | 12,356,101.00 |
| May 15 2024 | 0.000228 | 0.000016 | 7.55% | 0.0002 | 0.000228 | 0.000198 | 20,080,280.00 |
| May 14 2024 | 0.000212 | -0.000039 | -15.54% | 0.000251 | 0.000251 | 0.00021 | 9,876,962.00 |
| May 13 2024 | 0.000251 | -0.00000800 | -3.09% | 0.000259 | 0.000263 | 0.000244 | 63,721,599.00 |
| May 12 2024 | 0.000259 | -0.000013 | -4.78% | 0.000272 | 0.00031 | 0.000259 | 34,527,517.00 |
| May 11 2024 | 0.000272 | -0.00000600 | -2.16% | 0.000278 | 0.000278 | 0.000271 | 50,300,793.00 |
| May 10 2024 | 0.000278 | -0.00000400 | -1.42% | 0.000282 | 0.000295 | 0.000277 | 26,674,075.00 |
| May 09 2024 | 0.000282 | -0.00000500 | -1.74% | 0.000292 | 0.000296 | 0.000261 | 14,901,004.00 |
| May 08 2024 | 0.000287 | 0.00 | 0.00% | 0.00029 | 0.000295 | 0.000272 | 3,806,552.00 |
| May 07 2024 | 0.000287 | -0.000021 | -6.82% | 0.00031 | 0.000323 | 0.000287 | 32,760,252.00 |
| May 06 2024 | 0.000308 | 0.000016 | 5.48% | 0.0003 | 0.000349 | 0.000286 | 77,055,685.00 |
| May 05 2024 | 0.000292 | -0.000038 | -11.52% | 0.000341 | 0.000357 | 0.00028 | 32,231,417.00 |
| May 04 2024 | 0.00033 | 0.000018 | 5.77% | 0.000312 | 0.000335 | 0.00031 | 38,163,346.00 |
| May 03 2024 | 0.000312 | -0.000014 | -4.29% | 0.000326 | 0.00035 | 0.000302 | 29,748,295.00 |
| May 02 2024 | 0.000326 | -0.000051 | -13.53% | 0.000377 | 0.000377 | 0.000299 | 26,593,760.00 |
| May 01 2024 | 0.000377 | 0.000096 | 34.16% | 0.000282 | 0.000395 | 0.000269 | 25,645,887.00 |
| Apr 30 2024 | 0.000281 | 0.00000900 | 3.31% | 0.000338 | 0.000338 | 0.000273 | 21,769,710.00 |
| Apr 29 2024 | 0.000272 | -0.000057 | -17.33% | 0.000328 | 0.000331 | 0.000259 | 560,906,931.00 |
| Apr 28 2024 | 0.000329 | 0.000012 | 3.79% | 0.000317 | 0.00035 | 0.000308 | 41,614,909.00 |
| Apr 27 2024 | 0.000317 | -0.000024 | -7.04% | 0.000341 | 0.00035 | 0.000309 | 44,432,236.00 |
| Apr 26 2024 | 0.000341 | 0.000025 | 7.91% | 0.000316 | 0.00039 | 0.000293 | 31,231,921.00 |
| Apr 25 2024 | 0.000316 | -0.00000400 | -1.25% | 0.00032 | 0.00039 | 0.000307 | 43,062,163.00 |
| Apr 24 2024 | 0.00032 | -0.000045 | -12.33% | 0.000369 | 0.000392 | 0.000312 | 28,486,595.00 |
| Apr 23 2024 | 0.000365 | 0.000035 | 10.61% | 0.000328 | 0.000505 | 0.000315 | 40,373,226.00 |
| Apr 22 2024 | 0.00033 | -0.000092 | -21.80% | 0.000404 | 0.000421 | 0.000299 | 94,490,363.00 |
| Apr 21 2024 | 0.000422 | 0.00014 | 49.65% | 0.000282 | 0.000535 | 0.000247 | 44,818,449.00 |
| Apr 20 2024 | 0.000282 | 0.00004 | 16.53% | 0.000242 | 0.000303 | 0.000239 | 26,858,775.00 |
| Apr 19 2024 | 0.000242 | -0.000019 | -7.28% | 0.000262 | 0.000296 | 0.000225 | 29,817,157.00 |
| Apr 18 2024 | 0.000261 | -0.00000400 | -1.51% | 0.000265 | 0.000379 | 0.000249 | 35,529,324.00 |
| Apr 17 2024 | 0.000265 | -0.00005 | -15.87% | 0.000315 | 0.000367 | 0.000249 | 27,484,189.00 |
| Apr 16 2024 | 0.000315 | -0.000026 | -7.62% | 0.00034 | 0.000434 | 0.000266 | 32,159,918.00 |
| Apr 15 2024 | 0.000341 | -0.000041 | -10.73% | 0.00038 | 0.000382 | 0.000336 | 81,052,750.00 |
| Apr 14 2024 | 0.000382 | 0.000029 | 8.22% | 0.000353 | 0.000412 | 0.000301 | 23,297,274.00 |
| Apr 13 2024 | 0.000353 | 0.00 | 0.00% | 0.000353 | 0.000653 | 0.000271 | 23,641,420.00 |
| Apr 12 2024 | 0.000353 | -0.000101 | -22.25% | 0.000454 | 0.000483 | 0.000332 | 15,825,741.00 |
| Apr 11 2024 | 0.000454 | -0.000012 | -2.58% | 0.000466 | 0.000467 | 0.000443 | 25,321,218.00 |
| Apr 10 2024 | 0.000466 | 0.000014 | 3.10% | 0.000465 | 0.000488 | 0.000419 | 19,336,057.00 |
| Apr 09 2024 | 0.000452 | 0.00 | 0.00% | 0.000452 | 0.000559 | 0.000449 | 19,695,258.00 |
| Apr 08 2024 | 0.000452 | -0.00001 | -2.16% | 0.000458 | 0.00048 | 0.000442 | 77,135,979.00 |
| Apr 07 2024 | 0.000462 | -0.00000800 | -1.70% | 0.000465 | 0.0008 | 0.00044 | 48,756,305.00 |
| Apr 06 2024 | 0.00047 | -0.00006 | -11.32% | 0.00054 | 0.000591 | 0.000452 | 27,688,758.00 |
| Apr 05 2024 | 0.00053 | -0.000058 | -9.86% | 0.000575 | 0.00065 | 0.00052 | 25,589,484.00 |
| Apr 04 2024 | 0.000588 | -0.000074 | -11.18% | 0.000669 | 0.000669 | 0.000578 | 20,837,213.00 |
| Apr 03 2024 | 0.000662 | -0.00002 | -2.93% | 0.000681 | 0.000694 | 0.000616 | 18,736,101.00 |
| Apr 02 2024 | 0.000682 | -0.000035 | -4.88% | 0.000717 | 0.000848 | 0.000601 | 28,713,869.00 |
| Apr 01 2024 | 0.000717 | 0.000143 | 24.91% | 0.000557 | 0.000804 | 0.000539 | 76,359,837.00 |
| Mar 31 2024 | 0.000574 | -0.00000100 | -0.17% | 0.000575 | 0.000576 | 0.000544 | 22,672,471.00 |
| Mar 30 2024 | 0.000575 | -0.00002 | -3.36% | 0.000595 | 0.000639 | 0.000551 | 14,672,021.00 |
| Mar 29 2024 | 0.000595 | -0.00002 | -3.25% | 0.000615 | 0.000646 | 0.000553 | 25,257,828.00 |
| Mar 28 2024 | 0.000615 | 0.000076 | 14.10% | 0.000525 | 0.00067 | 0.000504 | 44,939,789.00 |
| Mar 27 2024 | 0.000539 | 0.000101 | 23.06% | 0.000437 | 0.000573 | 0.00042 | 49,360,288.00 |
| Mar 26 2024 | 0.000438 | 0.00000800 | 1.86% | 0.000431 | 0.00046 | 0.000409 | 46,556,170.00 |
| Mar 25 2024 | 0.00043 | -0.000017 | -3.80% | 0.000438 | 0.000471 | 0.000403 | 94,002,155.00 |
| Mar 24 2024 | 0.000447 | 0.000021 | 4.93% | 0.000446 | 0.0005 | 0.0004 | 33,720,642.00 |
| Mar 23 2024 | 0.000426 | 0.00001 | 2.40% | 0.000416 | 0.000487 | 0.000394 | 46,935,664.00 |
