MINAUSDT: Mina Protocol Tether Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.6102

CLOSE 0.6126

Low

LOW 0.348

High

HIGH 1.4985

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.433	0.439	0.42	0.432
01/02/2023	0.432	0.443	0.423	0.435
01/03/2023	0.435	0.488	0.434	0.463
01/04/2023	0.462	0.48	0.455	0.463
01/05/2023	0.463	0.465	0.445	0.45
01/06/2023	0.45	0.456	0.43	0.45
01/07/2023	0.45	0.456	0.443	0.445
01/08/2023	0.445	0.48	0.443	0.466
01/09/2023	0.466	0.497	0.465	0.473
01/10/2023	0.472	0.487	0.46	0.482
01/11/2023	0.481	0.545	0.48	0.51
01/12/2023	0.509	0.544	0.483	0.514
01/13/2023	0.515	0.549	0.506	0.537
01/14/2023	0.537	0.578	0.53	0.56
01/15/2023	0.559	0.573	0.523	0.556
01/16/2023	0.557	0.579	0.535	0.574
01/17/2023	0.574	0.576	0.55	0.554
01/18/2023	0.555	0.566	0.498	0.514
01/19/2023	0.514	0.535	0.507	0.526
01/20/2023	0.525	0.567	0.521	0.562
01/21/2023	0.561	0.595	0.557	0.566
01/22/2023	0.566	0.626	0.564	0.591
01/23/2023	0.59	0.605	0.58	0.588
01/24/2023	0.588	0.609	0.545	0.559
01/25/2023	0.558	0.739	0.545	0.684
01/26/2023	0.685	0.77	0.65	0.663
01/27/2023	0.662	0.68	0.623	0.661
01/28/2023	0.662	0.673	0.629	0.644
01/29/2023	0.644	0.793	0.639	0.774
01/30/2023	0.774	0.948	0.732	0.774
01/31/2023	0.774	0.93	0.759	0.848
02/01/2023	0.847	0.97	0.762	0.894
02/02/2023	0.893	0.93	0.83	0.84
02/03/2023	0.84	0.92	0.816	0.858
02/04/2023	0.858	0.87	0.811	0.815
02/05/2023	0.814	0.86	0.76	0.796
02/06/2023	0.796	0.845	0.749	0.794
02/07/2023	0.796	0.878	0.788	0.862
02/08/2023	0.86	0.888	0.79	0.824
02/09/2023	0.824	0.89	0.71	0.742
02/10/2023	0.741	0.96	0.712	0.892
02/11/2023	0.892	1.155	0.841	1.128
02/12/2023	1.128	1.148	0.979	1.003
02/13/2023	1.003	1.04	0.883	0.926
02/14/2023	0.926	1.05	0.884	1.035
02/15/2023	1.035	1.233	0.996	1.193
02/16/2023	1.193	1.25	1.031	1.061
02/17/2023	1.06	1.116	1.025	1.07
02/18/2023	1.07	1.171	1.041	1.056
02/19/2023	1.056	1.088	0.981	0.993
02/20/2023	0.994	1.083	0.952	1.083
02/21/2023	1.083	1.11	0.953	0.976
02/22/2023	0.977	0.999	0.908	0.992
02/23/2023	0.991	1.045	0.96	0.989
02/24/2023	0.989	0.992	0.924	0.955
02/25/2023	0.955	0.979	0.881	0.928
02/26/2023	0.927	0.964	0.92	0.954
02/27/2023	0.954	0.982	0.919	0.939
02/28/2023	0.938	0.995	0.925	0.933
03/01/2023	0.933	0.99	0.922	0.986
03/02/2023	0.986	1.04	0.935	0.979
03/03/2023	0.978	0.984	0.836	0.881
03/04/2023	0.882	0.889	0.798	0.826
03/05/2023	0.826	0.853	0.813	0.823
03/06/2023	0.823	0.833	0.803	0.814
03/07/2023	0.813	0.834	0.754	0.779
03/08/2023	0.779	0.786	0.691	0.711
03/09/2023	0.71	0.736	0.65	0.668
03/10/2023	0.667	0.669	0.596	0.636
03/11/2023	0.637	0.659	0.575	0.615
03/12/2023	0.615	0.694	0.609	0.69
03/13/2023	0.69	0.75	0.669	0.738
03/14/2023	0.738	0.842	0.711	0.805
03/15/2023	0.804	0.89	0.728	0.771
03/16/2023	0.772	0.829	0.752	0.8
03/17/2023	0.8	0.894	0.778	0.886
03/18/2023	0.885	0.95	0.842	0.848
03/19/2023	0.849	0.9	0.837	0.864
03/20/2023	0.864	0.905	0.78	0.792
03/21/2023	0.793	0.855	0.765	0.84
03/22/2023	0.839	0.857	0.767	0.806
03/23/2023	0.805	0.887	0.792	0.878
03/24/2023	0.879	0.93	0.805	0.833
03/25/2023	0.834	0.839	0.781	0.793
03/26/2023	0.794	0.824	0.786	0.81
03/27/2023	0.811	0.815	0.712	0.733
03/28/2023	0.732	0.762	0.699	0.75
03/29/2023	0.749	0.788	0.742	0.773
03/30/2023	0.773	0.79	0.734	0.757
03/31/2023	0.757	0.784	0.737	0.777
04/01/2023	0.777	0.787	0.753	0.767
04/02/2023	0.767	0.777	0.726	0.741
04/03/2023	0.74	0.753	0.712	0.738
04/04/2023	0.739	0.776	0.726	0.763
04/05/2023	0.763	0.781	0.733	0.761
04/06/2023	0.761	0.763	0.733	0.744
04/07/2023	0.744	0.746	0.724	0.729
04/08/2023	0.729	0.739	0.722	0.723
04/09/2023	0.724	0.738	0.714	0.731
04/10/2023	0.732	0.758	0.715	0.753
04/11/2023	0.753	0.758	0.739	0.741
04/12/2023	0.741	0.752	0.711	0.75
04/13/2023	0.75	0.799	0.748	0.79
04/14/2023	0.79	0.839	0.78	0.813
04/15/2023	0.813	0.817	0.792	0.8
04/16/2023	0.801	0.833	0.781	0.825
04/17/2023	0.825	0.83	0.784	0.799
04/18/2023	0.799	0.87	0.788	0.857
04/19/2023	0.857	0.857	0.722	0.75
04/20/2023	0.75	0.759	0.703	0.713
04/21/2023	0.712	0.722	0.652	0.665
04/22/2023	0.665	0.688	0.661	0.684
04/23/2023	0.684	0.685	0.648	0.666
04/24/2023	0.667	0.683	0.65	0.664
04/25/2023	0.665	0.687	0.641	0.684
04/26/2023	0.685	0.711	0.626	0.665
04/27/2023	0.664	0.697	0.662	0.691
04/28/2023	0.691	0.691	0.659	0.678
04/29/2023	0.678	0.688	0.672	0.68
04/30/2023	0.68	0.687	0.656	0.66
05/01/2023	0.659	0.661	0.621	0.636
05/02/2023	0.636	0.687	0.627	0.647
05/03/2023	0.646	0.666	0.62	0.659
05/04/2023	0.659	0.661	0.624	0.625
05/05/2023	0.624	0.636	0.603	0.634
05/06/2023	0.633	0.637	0.588	0.596
05/07/2023	0.596	0.601	0.582	0.584
05/08/2023	0.584	0.589	0.515	0.543
05/09/2023	0.543	0.56	0.539	0.551
05/10/2023	0.551	0.585	0.539	0.579
05/11/2023	0.579	0.579	0.528	0.547
05/12/2023	0.547	0.568	0.53	0.566
05/13/2023	0.567	0.568	0.552	0.558
05/14/2023	0.558	0.569	0.548	0.561
05/15/2023	0.56	0.576	0.548	0.563
05/16/2023	0.564	0.574	0.554	0.565
05/17/2023	0.565	0.592	0.558	0.585
05/18/2023	0.585	0.596	0.564	0.576
05/19/2023	0.575	0.585	0.566	0.58
05/20/2023	0.58	0.585	0.572	0.583
05/21/2023	0.583	0.592	0.562	0.567
05/22/2023	0.567	0.57	0.55	0.564
05/23/2023	0.565	0.585	0.558	0.579
05/24/2023	0.579	0.579	0.54	0.551
05/25/2023	0.551	0.565	0.531	0.559
05/26/2023	0.559	0.565	0.547	0.56
05/27/2023	0.561	0.567	0.554	0.562
05/28/2023	0.562	0.59	0.559	0.583
05/29/2023	0.583	0.588	0.564	0.568
05/30/2023	0.568	0.574	0.559	0.567
05/31/2023	0.566	0.569	0.532	0.54
06/01/2023	0.539	0.543	0.523	0.533
06/02/2023	0.532	0.547	0.526	0.543
06/03/2023	0.543	0.551	0.538	0.546
06/04/2023	0.547	0.561	0.542	0.546
06/05/2023	0.546	0.546	0.485	0.508
06/06/2023	0.508	0.521	0.488	0.516
06/07/2023	0.516	0.526	0.482	0.486
06/08/2023	0.486	0.504	0.473	0.495
06/09/2023	0.495	0.513	0.486	0.489
06/10/2023	0.49	0.492	0.37	0.417
06/11/2023	0.417	0.433	0.408	0.42
06/12/2023	0.421	0.421	0.402	0.405
06/13/2023	0.406	0.428	0.402	0.421
06/14/2023	0.421	0.425	0.381	0.394
06/15/2023	0.394	0.409	0.384	0.403
06/16/2023	0.404	0.42	0.398	0.413
06/17/2023	0.414	0.432	0.409	0.427
06/18/2023	0.428	0.435	0.42	0.421
06/19/2023	0.42	0.44	0.418	0.432
06/20/2023	0.432	0.452	0.416	0.45
06/21/2023	0.45	0.494	0.437	0.485
06/22/2023	0.484	0.513	0.471	0.472
06/23/2023	0.471	0.492	0.457	0.481
06/24/2023	0.481	0.492	0.468	0.481
06/25/2023	0.481	0.511	0.481	0.497
06/26/2023	0.496	0.517	0.478	0.491
06/27/2023	0.49	0.52	0.487	0.494
06/28/2023	0.495	0.496	0.441	0.458
06/29/2023	0.458	0.475	0.452	0.465
06/30/2023	0.465	0.488	0.435	0.487
07/01/2023	0.487	0.497	0.478	0.495
07/02/2023	0.495	0.5	0.476	0.496
07/03/2023	0.497	0.524	0.492	0.518
07/04/2023	0.518	0.525	0.501	0.51
07/05/2023	0.509	0.521	0.48	0.485
07/06/2023	0.485	0.501	0.456	0.457
07/07/2023	0.457	0.462	0.447	0.457
07/08/2023	0.458	0.461	0.434	0.449
07/09/2023	0.448	0.453	0.436	0.438
07/10/2023	0.437	0.49	0.428	0.48
07/11/2023	0.48	0.52	0.448	0.452
07/12/2023	0.453	0.456	0.44	0.444
07/13/2023	0.445	0.499	0.439	0.495
07/14/2023	0.494	0.514	0.464	0.486
07/15/2023	0.486	0.494	0.475	0.48
07/16/2023	0.48	0.482	0.463	0.47
07/17/2023	0.47	0.484	0.458	0.473
07/18/2023	0.473	0.481	0.451	0.458
07/19/2023	0.458	0.464	0.449	0.451
07/20/2023	0.452	0.465	0.449	0.459
07/21/2023	0.459	0.464	0.454	0.461
07/22/2023	0.462	0.469	0.452	0.456
07/23/2023	0.456	0.469	0.452	0.461
07/24/2023	0.462	0.463	0.431	0.441
07/25/2023	0.442	0.442	0.432	0.436
07/26/2023	0.436	0.447	0.425	0.439
07/27/2023	0.44	0.452	0.435	0.443
07/28/2023	0.443	0.451	0.438	0.448
07/29/2023	0.447	0.451	0.443	0.449
07/30/2023	0.449	0.453	0.432	0.443
07/31/2023	0.444	0.449	0.435	0.442
08/01/2023	0.442	0.449	0.426	0.449
08/02/2023	0.448	0.449	0.432	0.436
08/03/2023	0.437	0.44	0.43	0.434
08/04/2023	0.434	0.438	0.425	0.433
08/05/2023	0.433	0.436	0.427	0.435
08/06/2023	0.436	0.441	0.433	0.436
08/07/2023	0.437	0.442	0.424	0.44
08/08/2023	0.44	0.46	0.435	0.455
08/09/2023	0.456	0.465	0.45	0.452
08/10/2023	0.453	0.468	0.45	0.462
08/11/2023	0.462	0.471	0.458	0.465
08/12/2023	0.466	0.467	0.458	0.462
08/13/2023	0.462	0.474	0.46	0.467
08/14/2023	0.467	0.486	0.466	0.482
08/15/2023	0.482	0.495	0.43	0.458
08/16/2023	0.458	0.46	0.424	0.429
08/17/2023	0.428	0.443	0.353	0.398
08/18/2023	0.398	0.413	0.392	0.411
08/19/2023	0.411	0.425	0.407	0.417
08/20/2023	0.417	0.418	0.409	0.412
08/21/2023	0.413	0.424	0.393	0.4
08/22/2023	0.401	0.402	0.384	0.401
08/23/2023	0.401	0.412	0.395	0.401
08/24/2023	0.401	0.403	0.387	0.393
08/25/2023	0.393	0.395	0.381	0.394
08/26/2023	0.395	0.399	0.391	0.391
08/27/2023	0.392	0.393	0.386	0.389
08/28/2023	0.39	0.395	0.377	0.39
08/29/2023	0.39	0.404	0.377	0.398
08/30/2023	0.399	0.4	0.386	0.39
08/31/2023	0.391	0.396	0.371	0.375
09/01/2023	0.375	0.38	0.365	0.371
09/02/2023	0.372	0.377	0.368	0.374
09/03/2023	0.374	0.377	0.369	0.371
09/04/2023	0.372	0.379	0.364	0.37
09/05/2023	0.369	0.379	0.364	0.377
09/06/2023	0.377	0.38	0.364	0.375
09/07/2023	0.375	0.386	0.374	0.384
09/08/2023	0.383	0.388	0.371	0.377
09/09/2023	0.377	0.395	0.376	0.387
09/10/2023	0.387	0.388	0.363	0.377
09/11/2023	0.376	0.379	0.356	0.367
09/12/2023	0.366	0.381	0.365	0.368
09/13/2023	0.369	0.379	0.364	0.374
09/14/2023	0.374	0.381	0.371	0.374
09/15/2023	0.375	0.387	0.37	0.384
09/16/2023	0.385	0.393	0.38	0.384
09/17/2023	0.384	0.384	0.365	0.371
09/18/2023	0.371	0.387	0.367	0.38
09/19/2023	0.379	0.389	0.378	0.383
09/20/2023	0.384	0.387	0.376	0.382
09/21/2023	0.382	0.394	0.374	0.378
09/22/2023	0.378	0.383	0.375	0.381
09/23/2023	0.382	0.386	0.378	0.385
09/24/2023	0.385	0.386	0.376	0.379
09/25/2023	0.38	0.385	0.374	0.377
09/26/2023	0.378	0.38	0.366	0.372
09/27/2023	0.371	0.379	0.365	0.369
09/28/2023	0.369	0.381	0.369	0.375
09/29/2023	0.376	0.379	0.372	0.377
09/30/2023	0.377	0.383	0.375	0.38
10/01/2023	0.381	0.397	0.38	0.393
10/02/2023	0.394	0.397	0.373	0.381
10/03/2023	0.381	0.385	0.371	0.372
10/04/2023	0.373	0.407	0.358	0.399
10/05/2023	0.399	0.401	0.375	0.383
10/06/2023	0.384	0.396	0.384	0.392
10/07/2023	0.391	0.393	0.384	0.389
10/08/2023	0.39	0.391	0.378	0.38
10/09/2023	0.38	0.384	0.358	0.368
10/10/2023	0.367	0.369	0.358	0.361
10/11/2023	0.36	0.362	0.348	0.358
10/12/2023	0.358	0.362	0.3498	0.3601
10/13/2023	0.3601	0.3668	0.3577	0.3599
10/14/2023	0.3604	0.3655	0.3588	0.3611
10/15/2023	0.3612	0.3677	0.3591	0.3645
10/16/2023	0.3643	0.38	0.364	0.3686
10/17/2023	0.3687	0.3754	0.3584	0.374
10/18/2023	0.3739	0.3775	0.3658	0.3725
10/19/2023	0.3727	0.385	0.37	0.3777
10/20/2023	0.3778	0.3932	0.3744	0.3839
10/21/2023	0.384	0.4029	0.384	0.4024
10/22/2023	0.4025	0.4059	0.39	0.4053
10/23/2023	0.4054	0.4728	0.4026	0.4631
10/24/2023	0.4631	0.9648	0.4589	0.7426
10/25/2023	0.7427	0.7626	0.627	0.681
10/26/2023	0.6814	0.7275	0.6233	0.6527
10/27/2023	0.6526	0.6574	0.6064	0.6232
10/28/2023	0.623	0.6345	0.5947	0.6122
10/29/2023	0.6123	0.653	0.5981	0.6146
10/30/2023	0.6145	0.647	0.6067	0.6336
10/31/2023	0.6335	0.641	0.5696	0.5891
11/01/2023	0.5892	0.6124	0.5603	0.5966
11/02/2023	0.5965	0.612	0.5623	0.5797
11/03/2023	0.5796	0.605	0.561	0.6007
11/04/2023	0.6009	0.6066	0.5887	0.6021
11/05/2023	0.6021	0.6282	0.582	0.5942
11/06/2023	0.5947	0.6231	0.5788	0.6228
11/07/2023	0.6228	0.6285	0.5842	0.6071
11/08/2023	0.607	0.6349	0.5996	0.633
11/09/2023	0.6331	0.759	0.602	0.6723
11/10/2023	0.6724	0.7046	0.6604	0.6988
11/11/2023	0.699	0.7069	0.6528	0.6802
11/12/2023	0.68	0.6831	0.6418	0.6671
11/13/2023	0.6672	0.682	0.615	0.6266
11/14/2023	0.6266	0.6361	0.56	0.594
11/15/2023	0.5938	0.6349	0.5925	0.632
11/16/2023	0.6319	0.6484	0.5822	0.5983
11/17/2023	0.598	0.6169	0.5757	0.6059
11/18/2023	0.6061	0.6392	0.576	0.6089
11/19/2023	0.6089	0.631	0.5901	0.6277
11/20/2023	0.6278	0.6838	0.6243	0.6394
11/21/2023	0.6395	0.6657	0.5779	0.5779
11/22/2023	0.5781	0.6348	0.5771	0.6258
11/23/2023	0.6261	0.7108	0.626	0.6875
11/24/2023	0.6873	0.7709	0.674	0.7506
11/25/2023	0.7507	0.885	0.7416	0.8064
11/26/2023	0.8065	0.8192	0.732	0.7554
11/27/2023	0.7555	0.7571	0.6772	0.7036
11/28/2023	0.7035	0.7436	0.6681	0.7407
11/29/2023	0.7405	0.7488	0.6928	0.6997
11/30/2023	0.6995	0.75	0.6985	0.7135
12/01/2023	0.7135	0.7804	0.7135	0.7536
12/02/2023	0.7536	0.7735	0.7388	0.7599
12/03/2023	0.76	0.7605	0.721	0.7372
12/04/2023	0.7377	0.7643	0.7	0.7584
12/05/2023	0.7584	0.7708	0.7272	0.7648
12/06/2023	0.7651	0.7886	0.7205	0.7288
12/07/2023	0.7287	0.7537	0.7017	0.748
12/08/2023	0.7483	0.785	0.738	0.7787
12/09/2023	0.7789	0.813	0.7463	0.7544
12/10/2023	0.7553	0.8711	0.7553	0.8638
12/11/2023	0.8638	0.9179	0.7666	0.8153
12/12/2023	0.8148	0.8413	0.7684	0.7927
12/13/2023	0.7926	0.8005	0.7318	0.795
12/14/2023	0.7954	0.8073	0.7524	0.7987
12/15/2023	0.798	0.8013	0.7405	0.7457
12/16/2023	0.7456	0.7886	0.7302	0.7718
12/17/2023	0.7718	0.781	0.7387	0.7417
12/18/2023	0.742	0.7475	0.6742	0.7308
12/19/2023	0.7309	0.7841	0.7234	0.7727
12/20/2023	0.7722	0.9436	0.7696	0.8617
12/21/2023	0.8637	0.9588	0.8401	0.8851
12/22/2023	0.8856	0.9204	0.8473	0.8893
12/23/2023	0.8897	1.0713	0.8743	1.0256
12/24/2023	1.0269	1.297	0.9837	1.1656
12/25/2023	1.1652	1.3228	1.16	1.1709
12/26/2023	1.1714	1.43	1.0683	1.3914
12/27/2023	1.3903	1.4867	1.3142	1.3258
12/28/2023	1.3248	1.3712	1.21	1.2649
12/29/2023	1.2649	1.4104	1.2006	1.3737
12/30/2023	1.3737	1.479	1.3001	1.4447
12/31/2023	1.4447	1.4985	1.3467	1.3529

Menu

Create your free account now!

MINAUSDT: Mina Protocol Tether Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

MINAUSDT: Mina Protocol Tether Historical Data

2023 Historical Chart

Average

Low

High