MINTUSD

Mintcoin (MINTUSD)

MINTUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2021 0.000391 0.000019 5.10% 0.000379 0.000401 0.000368 675,905.00
Jan 13 2021 0.000373 0.000034 10.04% 0.000341 0.000379 0.000325 1,084,835.00
Jan 12 2021 0.000339 -0.000017 -4.79% 0.000352 0.000366 0.000325 157.00
Jan 11 2021 0.000355 -0.00003 -7.80% 0.000382 0.000382 0.000301 5,073.00
Jan 10 2021 0.000385 -0.000019 -4.70% 0.000404 0.000414 0.000347 1,087,193.00
Jan 09 2021 0.000404 -0.00000300 -0.74% 0.000409 0.000414 0.000388 150,186.00
Jan 08 2021 0.000407 0.000015 3.83% 0.000394 0.00042 0.000367 0.00
Jan 07 2021 0.000392 0.000023 6.24% 0.000369 0.000404 0.000364 1,221,960.00
Jan 06 2021 0.000369 0.000027 7.91% 0.00034 0.000369 0.000334 2,307,704.00
Jan 05 2021 0.000341 0.000022 6.88% 0.00032 0.000345 0.000299 1,763,108.00
Jan 04 2021 0.00032 -0.000013 -3.91% 0.00033 0.000337 0.000277 1,223,029.00
Jan 03 2021 0.000333 0.00000800 2.46% 0.000294 0.000348 0.00029 1,324,837.00
Jan 02 2021 0.000325 0.000031 10.56% 0.000294 0.000333 0.00029 59,803.00
Jan 01 2021 0.000294 0.00000400 1.38% 0.00029 0.000297 0.000287 48,792.00
Dec 31 2020 0.00029 0.00000200 0.69% 0.000289 0.000293 0.00028 1,221,960.00
Dec 30 2020 0.000288 0.000015 5.49% 0.000274 0.00029 0.000273 120,607.00
Dec 29 2020 0.000273 0.00000200 0.74% 0.00027 0.000273 0.000258 12.00
Dec 28 2020 0.000271 0.00000700 2.65% 0.000262 0.000275 0.000261 0.00
Dec 27 2020 0.000264 -0.00000074 -0.28% 0.000232 0.000284 0.000227 35.00
Dec 26 2020 0.000265 0.000018 7.29% 0.000246 0.000268 0.000245 0.00
Dec 25 2020 0.000247 0.00001 4.21% 0.000237 0.000248 0.000234 0.00
Dec 24 2020 0.000237 0.00000500 2.15% 0.000232 0.000238 0.000227 211,474.00
Dec 23 2020 0.000233 -0.00000500 -2.11% 0.000237 0.000241 0.000226 12.00
Dec 22 2020 0.000237 0.00000900 3.94% 0.000228 0.000238 0.000224 273,066.00
Dec 21 2020 0.000228 -0.00000700 -2.97% 0.000235 0.000241 0.000219 27.00
Dec 20 2020 0.000236 -0.00000300 -1.26% 0.000239 0.000243 0.000231 93,497.00
Dec 19 2020 0.000239 0.00000800 3.47% 0.000232 0.000242 0.000228 0.00
Dec 18 2020 0.000231 0.00000200 0.88% 0.000228 0.000233 0.000223 0.00
Dec 17 2020 0.000228 0.000014 6.54% 0.000214 0.000238 0.000213 15.00
Dec 16 2020 0.000214 0.00002 10.29% 0.000194 0.000216 0.000193 0.00
Dec 15 2020 0.000194 0.00000200 1.04% 0.000193 0.000196 0.000191 6,487.00
Dec 14 2020 0.000193 0.00000100 0.52% 0.000192 0.000193 0.00019 0.00
Dec 13 2020 0.000192 0.00000400 2.13% 0.000188 0.000194 0.000187 0.00
Dec 12 2020 0.000188 0.00000700 3.87% 0.000181 0.00019 0.000181 0.00
Dec 11 2020 0.000181 -0.00000200 -1.09% 0.000183 0.000183 0.000176 12.00
Dec 10 2020 0.000183 -0.00000300 -1.62% 0.000185 0.000185 0.000179 0.00
Dec 09 2020 0.000186 0.00000200 1.09% 0.000183 0.000186 0.000176 12.00
Dec 08 2020 0.000183 -0.00000900 -4.69% 0.000192 0.000193 0.000182 316,661.00
Dec 07 2020 0.000192 -0.00000100 -0.52% 0.000194 0.000194 0.000189 14.00
Dec 06 2020 0.000193 0.00000200 1.04% 0.000188 0.000194 0.000183 12.00
Dec 05 2020 0.000191 0.00000500 2.68% 0.000187 0.000192 0.000185 16.00
Dec 04 2020 0.000187 -0.00000800 -4.11% 0.000194 0.000195 0.000186 7.00
Dec 03 2020 0.000195 0.00000200 1.04% 0.000192 0.000196 0.000189 9.00
Dec 02 2020 0.000192 0.00000400 2.12% 0.000188 0.000193 0.000183 15.00
Dec 01 2020 0.000189 -0.00000900 -4.56% 0.000196 0.000199 0.000181 12.00
Nov 30 2020 0.000197 0.000016 8.80% 0.000182 0.000199 0.000182 12.00
Nov 29 2020 0.000182 0.00000500 2.82% 0.000177 0.000184 0.000175 83,580.00
Nov 28 2020 0.000177 0.00000600 3.51% 0.000171 0.000179 0.000169 15,190.00
Nov 27 2020 0.000171 0.00000004 0.02% 0.000171 0.000175 0.000164 99,188.00
Nov 26 2020 0.000171 -0.000017 -9.03% 0.000187 0.000189 0.000162 99,188.00
Nov 25 2020 0.000188 -0.00000300 -1.57% 0.000192 0.000195 0.000185 0.00
Nov 24 2020 0.000191 0.00000800 4.36% 0.000184 0.000195 0.000181 6,374.00
Nov 23 2020 0.000184 -0.00000088 -0.48% 0.000184 0.000188 0.00018 23,485.00
Nov 22 2020 0.000185 -0.00000300 -1.60% 0.000187 0.000188 0.000176 25.00
Nov 21 2020 0.000187 0.00000076 0.41% 0.000187 0.00019 0.000184 0.00
Nov 20 2020 0.000187 0.00000900 5.05% 0.000178 0.000188 0.000178 99,188.00
Nov 19 2020 0.000178 -0.00000030 -0.17% 0.000178 0.000182 0.000174 0.00
Nov 18 2020 0.000178 0.00000200 1.13% 0.000177 0.000185 0.000172 0.00
Nov 17 2020 0.000177 0.00001 5.98% 0.000167 0.000179 0.000166 99,188.00
Nov 16 2020 0.000167 0.00000700 4.38% 0.00016 0.000169 0.000159 3,035,042.00
Nov 15 2020 0.00016 -0.00000100 -0.62% 0.000161 0.000162 0.000158 0.00
Nov 14 2020 0.000161 -0.00000200 -1.22% 0.000163 0.000163 0.000157 0.00
Nov 13 2020 0.000163 0.00000058 0.36% 0.000163 0.000165 0.00016 99,188.00
Nov 12 2020 0.000163 0.00000600 3.82% 0.000157 0.000164 0.000154 38,514.00
Nov 11 2020 0.000157 0.00000400 2.62% 0.000153 0.00016 0.000153 0.00
Nov 10 2020 0.000153 -0.00000033 -0.22% 0.000153 0.000155 0.000151 6.00
Nov 09 2020 0.000153 -0.00000200 -1.29% 0.000155 0.000159 0.000119 99,188.00
Nov 08 2020 0.000155 0.00000700 4.71% 0.000148 0.000157 0.000147 0.00
Nov 07 2020 0.000149 -0.00000700 -4.49% 0.000156 0.000158 0.000143 0.00
Nov 06 2020 0.000156 0.00000030 0.19% 0.000156 0.00016 0.000152 0.00
Nov 05 2020 0.000156 0.000014 9.91% 0.000142 0.000158 0.000141 0.00
Nov 04 2020 0.000141 0.00000100 0.71% 0.00014 0.000143 0.000135 29.00
Nov 03 2020 0.00014 0.00000400 2.94% 0.000136 0.000141 0.000133 0.00
Nov 02 2020 0.000136 -0.00000100 -0.73% 0.000138 0.000138 0.000132 1,317,573.00
Nov 01 2020 0.000137 -0.00000085 -0.62% 0.000138 0.000139 0.000136 0.00
Oct 31 2020 0.000138 0.00000200 1.47% 0.000136 0.000141 0.000134 0.00
Oct 30 2020 0.000136 0.00000100 0.74% 0.000135 0.000137 0.000131 856.00
Oct 29 2020 0.000135 0.00000200 1.51% 0.000133 0.000136 0.00013 0.00
Oct 28 2020 0.000133 -0.00000400 -2.92% 0.000137 0.000139 0.000129 6,933.00
Oct 27 2020 0.000137 0.00000600 4.59% 0.000131 0.000138 0.000131 99,188.00
Oct 26 2020 0.000131 0.00000033 0.25% 0.00013 0.000133 0.000128 36.00
Oct 25 2020 0.00013 -0.00000088 -0.67% 0.000131 0.000134 0.000129 462.00
Oct 24 2020 0.000131 0.00000200 1.54% 0.000129 0.000132 0.000129 0.00
Oct 23 2020 0.000129 -0.00000034 -0.26% 0.00013 0.00013 0.000127 0.00
Oct 22 2020 0.00013 0.00000200 1.56% 0.000128 0.000132 0.000127 0.00
Oct 21 2020 0.000128 0.00000900 7.55% 0.000119 0.000133 0.000119 0.00
Oct 20 2020 0.000119 0.00000200 1.70% 0.000118 0.000121 0.000117 0.00
Oct 19 2020 0.000117 0.00000300 2.61% 0.000115 0.000118 0.000114 0.00
Oct 18 2020 0.000115 0.00000100 0.88% 0.000114 0.000115 0.000114 0.00
Oct 17 2020 0.000114 0.00000037 0.33% 0.000113 0.000114 0.000113 0.00


Your Recent History
COIN
MINTUSD
Mintcoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.