Mina Protocol MINA
$0,1473+0,00 (+2,07 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,15 | +1,92 % | $0,14 | $0,15 | $0,14 | 11,59M |
| 2026-09-30 | $0,14 | +2,40 % | $0,14 | $0,15 | $0,14 | 13,02M |
| 2026-09-29 | $0,14 | -5,26 % | $0,15 | $0,16 | $0,14 | 17,01M |
| 2026-09-28 | $0,15 | +1,35 % | $0,15 | $0,15 | $0,14 | 17,45M |
| 2026-09-27 | $0,15 | +1,38 % | $0,14 | $0,15 | $0,14 | 9,41M |
| 2026-09-26 | $0,14 | +3,06 % | $0,14 | $0,15 | $0,14 | 10,85M |
| 2026-09-25 | $0,14 | -2,85 % | $0,14 | $0,15 | $0,14 | 20,13M |
| 2026-09-24 | $0,14 | -1,26 % | $0,15 | $0,15 | $0,14 | 20,50M |
| 2026-09-23 | $0,15 | -6,10 % | $0,16 | $0,16 | $0,14 | 36,94M |
| 2026-09-22 | $0,16 | +21,53 % | $0,13 | $0,16 | $0,13 | 60,13M |
| 2026-09-21 | $0,13 | +9,78 % | $0,12 | $0,14 | $0,12 | 40,79M |
| 2026-09-20 | $0,12 | +11,36 % | $0,11 | $0,12 | $0,10 | 19,25M |
| 2026-09-19 | $0,11 | -0,76 % | $0,11 | $0,12 | $0,10 | 21,20M |
| 2026-09-18 | $0,11 | +9,87 % | $0,10 | $0,11 | $0,09 | 14,36M |
| 2026-09-17 | $0,10 | +12,05 % | $0,09 | $0,10 | $0,09 | 21,41M |
| 2026-09-16 | $0,09 | +6,79 % | $0,08 | $0,09 | $0,08 | 11,75M |
| 2026-09-15 | $0,08 | -0,77 % | $0,08 | $0,09 | $0,08 | 24,73M |
| 2026-09-14 | $0,08 | -15,53 % | $0,10 | $0,10 | $0,08 | 27,96M |
| 2026-09-13 | $0,10 | -9,46 % | $0,11 | $0,11 | $0,10 | 18,47M |
| 2026-09-12 | $0,11 | +0,73 % | $0,11 | $0,11 | $0,10 | 32,84M |
| 2026-09-11 | $0,11 | +15,06 % | $0,09 | $0,11 | $0,09 | 34,37M |
| 2026-09-10 | $0,09 | -2,23 % | $0,09 | $0,10 | $0,09 | 19,15M |
| 2026-09-09 | $0,09 | +15,50 % | $0,08 | $0,09 | $0,08 | 38,19M |
| 2026-09-08 | $0,08 | +0,07 % | $0,08 | $0,08 | $0,08 | 8,37M |
| 2026-09-07 | $0,08 | +4,65 % | $0,08 | $0,08 | $0,08 | 14,17M |
| 2026-09-06 | $0,08 | +2,18 % | $0,08 | $0,08 | $0,07 | 4,46M |
| 2026-09-05 | $0,08 | +3,79 % | $0,07 | $0,08 | $0,07 | 5,34M |
| 2026-09-04 | $0,07 | +0,80 % | $0,07 | $0,08 | $0,07 | 8,42M |
| 2026-09-03 | $0,07 | +2,09 % | $0,07 | $0,07 | $0,07 | 9,84M |
| 2026-09-02 | $0,07 | +1,17 % | $0,07 | $0,07 | $0,07 | 8,20M |
| 2026-09-01 | $0,07 | +4,85 % | $0,07 | $0,07 | $0,07 | 14,11M |
| 2026-08-31 | $0,07 | +4,69 % | $0,06 | $0,07 | $0,06 | 7,34M |
| 2026-08-30 | $0,06 | +1,28 % | $0,06 | $0,07 | $0,06 | 7,74M |
| 2026-08-29 | $0,06 | +3,87 % | $0,06 | $0,06 | $0,06 | 9,33M |
| 2026-08-28 | $0,06 | -4,23 % | $0,06 | $0,07 | $0,06 | 16,55M |
| 2026-08-27 | $0,06 | +2,70 % | $0,06 | $0,07 | $0,06 | 21,03M |
| 2026-08-26 | $0,06 | +1,39 % | $0,06 | $0,06 | $0,06 | 5,57M |
| 2026-08-25 | $0,06 | +2,73 % | $0,06 | $0,06 | $0,06 | 6,99M |
| 2026-08-24 | $0,06 | +0,75 % | $0,06 | $0,06 | $0,06 | 14,45M |
| 2026-08-23 | $0,06 | +8,60 % | $0,05 | $0,06 | $0,05 | 6,07M |
| 2026-08-22 | $0,05 | -3,26 % | $0,06 | $0,06 | $0,05 | 17,50M |
| 2026-08-21 | $0,06 | +19,49 % | $0,05 | $0,06 | $0,05 | 12,77M |
| 2026-08-20 | $0,05 | +9,92 % | $0,04 | $0,05 | $0,04 | 6,29M |
| 2026-08-19 | $0,04 | +6,90 % | $0,04 | $0,04 | $0,04 | 2,94M |
| 2026-08-18 | $0,04 | +0,97 % | $0,04 | $0,04 | $0,04 | 2,45M |
| 2026-08-17 | $0,04 | +1,70 % | $0,04 | $0,04 | $0,04 | 1,89M |
| 2026-08-16 | $0,04 | -1,91 % | $0,04 | $0,04 | $0,04 | 1,49M |
| 2026-08-15 | $0,04 | +1,43 % | $0,04 | $0,04 | $0,04 | 1,85M |
| 2026-08-14 | $0,04 | -2,51 % | $0,04 | $0,04 | $0,04 | 2,61M |
| 2026-08-13 | $0,04 | +5,96 % | $0,04 | $0,04 | $0,04 | 3,81M |
| 2026-08-12 | $0,04 | -2,63 % | $0,04 | $0,04 | $0,04 | 2,39M |
| 2026-08-11 | $0,04 | -2,89 % | $0,04 | $0,04 | $0,04 | 3,27M |
| 2026-08-10 | $0,04 | -1,84 % | $0,04 | $0,04 | $0,04 | 1,83M |
| 2026-08-09 | $0,04 | -0,76 % | $0,04 | $0,04 | $0,04 | 1,89M |
| 2026-08-08 | $0,04 | +0,74 % | $0,04 | $0,04 | $0,04 | 1,56M |
| 2026-08-07 | $0,04 | -0,42 % | $0,04 | $0,04 | $0,04 | 1,72M |
| 2026-08-06 | $0,04 | +0,68 % | $0,04 | $0,04 | $0,04 | 1,92M |
| 2026-08-05 | $0,04 | -0,59 % | $0,04 | $0,04 | $0,04 | 2,05M |
| 2026-08-04 | $0,04 | +0,12 % | $0,04 | $0,04 | $0,04 | 1,98M |
| 2026-08-03 | $0,04 | -0,31 % | $0,04 | $0,04 | $0,04 | 2,19M |
| 2026-08-02 | $0,04 | +1,09 % | $0,04 | $0,04 | $0,04 | 1,64M |
| 2026-08-01 | $0,04 | -0,55 % | $0,04 | $0,04 | $0,04 | 1,78M |
| 2026-07-31 | $0,04 | -3,45 % | $0,04 | $0,04 | $0,04 | 3,31M |
| 2026-07-30 | $0,04 | +1,66 % | $0,04 | $0,04 | $0,04 | 2,44M |
| 2026-07-29 | $0,04 | -3,54 % | $0,04 | $0,04 | $0,04 | 3,23M |
| 2026-07-28 | $0,04 | -0,26 % | $0,04 | $0,04 | $0,04 | 3,41M |
| 2026-07-27 | $0,04 | -4,62 % | $0,05 | $0,05 | $0,04 | 3,17M |
| 2026-07-26 | $0,05 | +2,03 % | $0,04 | $0,05 | $0,04 | 12,08M |
| 2026-07-25 | $0,04 | +0,40 % | $0,04 | $0,04 | $0,04 | 2,87M |
| 2026-07-24 | $0,04 | -1,01 % | $0,04 | $0,05 | $0,04 | 2,46M |
| 2026-07-23 | $0,04 | -2,93 % | $0,05 | $0,05 | $0,04 | 2,02M |
| 2026-07-22 | $0,05 | -2,40 % | $0,05 | $0,05 | $0,05 | 2,74M |
| 2026-07-21 | $0,05 | +1,60 % | $0,05 | $0,05 | $0,05 | 4,79M |
| 2026-07-20 | $0,05 | +7,09 % | $0,04 | $0,05 | $0,04 | 4,22M |
| 2026-07-19 | $0,04 | -4,07 % | $0,05 | $0,05 | $0,04 | 2,62M |
| 2026-07-18 | $0,05 | -1,27 % | $0,05 | $0,05 | $0,04 | 2,15M |
| 2026-07-17 | $0,05 | +0,40 % | $0,05 | $0,05 | $0,04 | 4,33M |
| 2026-07-16 | $0,05 | +1,93 % | $0,04 | $0,05 | $0,04 | 7,91M |
| 2026-07-15 | $0,04 | -0,21 % | $0,04 | $0,05 | $0,04 | 4,73M |
| 2026-07-14 | $0,04 | +5,03 % | $0,04 | $0,04 | $0,04 | 3,66M |
| 2026-07-13 | $0,04 | -1,46 % | $0,04 | $0,04 | $0,04 | 5,28M |
| 2026-07-12 | $0,04 | -0,22 % | $0,04 | $0,04 | $0,04 | 2,78M |
| 2026-07-11 | $0,04 | -0,07 % | $0,04 | $0,05 | $0,04 | 5,39M |
| 2026-07-10 | $0,04 | -1,71 % | $0,04 | $0,05 | $0,04 | 4,37M |
| 2026-07-09 | $0,04 | -5,11 % | $0,05 | $0,05 | $0,04 | 7,06M |
| 2026-07-08 | $0,05 | -0,61 % | $0,05 | $0,05 | $0,05 | 4,61M |
| 2026-07-07 | $0,05 | -8,16 % | $0,05 | $0,05 | $0,05 | 8,17M |
| 2026-07-06 | $0,05 | +5,61 % | $0,05 | $0,05 | $0,05 | 21,96M |
| 2026-07-05 | $0,05 | +3,21 % | $0,05 | $0,05 | $0,05 | 7,80M |
| 2026-07-04 | $0,05 | -1,59 % | $0,05 | $0,05 | $0,05 | 7,15M |