Mintcoin Mintcoin

0.000220 USD (-6.54%)
0.00000003 BTC (-3.63%)

Market Cap

5,493,212 USD
752 BTC

Volume (24h)

5,047 USD
0.69 BTC

Circulating Supply

24,947,260,808 MINT

Historical data for Mintcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 26, 2018 0.000241 0.000305 0.000223 0.000293 1,475 6,004,230
May 25, 2018 0.000298 0.000298 0.000230 0.000241 1,498 7,426,750
May 24, 2018 0.000300 0.000307 0.000220 0.000297 4,084 7,486,310
May 23, 2018 0.000259 0.000323 0.000226 0.000301 9,249 6,463,160
May 22, 2018 0.000331 0.000334 0.000247 0.000259 2,985 8,252,260
May 21, 2018 0.000261 0.000343 0.000252 0.000331 7,474 6,502,380
May 20, 2018 0.000330 0.000369 0.000247 0.000260 31,540 8,228,030
May 19, 2018 0.000248 0.000333 0.000247 0.000330 5,217 6,176,390
May 18, 2018 0.000328 0.000331 0.000243 0.000248 49,539 8,171,360
May 17, 2018 0.000342 0.000412 0.000326 0.000327 9,846 8,519,830
May 16, 2018 0.000340 0.000419 0.000325 0.000341 6,591 8,483,970
May 15, 2018 0.000350 0.000439 0.000338 0.000340 5,050 8,733,420
May 14, 2018 0.000348 0.000441 0.000333 0.000351 4,328 8,671,960
May 13, 2018 0.000411 0.000438 0.000336 0.000348 11,938 10,265,000
May 12, 2018 0.000336 0.000427 0.000330 0.000412 16,701 8,380,960
May 11, 2018 0.000452 0.000452 0.000335 0.000337 5,660 11,274,100
May 10, 2018 0.000443 0.000469 0.000363 0.000451 12,763 11,052,000
May 09, 2018 0.000392 0.000465 0.000362 0.000440 20,345 9,789,260
May 08, 2018 0.000375 0.000465 0.000363 0.000385 7,469 9,347,120
May 07, 2018 0.000385 0.000475 0.000368 0.000374 5,510 9,594,480
May 06, 2018 0.000403 0.000590 0.000382 0.000384 5,343 10,063,400
May 05, 2018 0.000580 0.000583 0.000392 0.000403 14,641 14,472,900
May 04, 2018 0.000390 0.000582 0.000383 0.000485 24,981 9,733,780
May 03, 2018 0.000369 0.000487 0.000369 0.000390 14,434 9,210,710
May 02, 2018 0.000368 0.000550 0.000364 0.000369 16,562 9,174,310
May 01, 2018 0.000466 0.000554 0.000365 0.000368 63,565 11,630,500
Apr 30, 2018 0.000378 0.000559 0.000369 0.000466 61,741 9,424,380
Apr 29, 2018 0.000384 0.000474 0.000369 0.000378 33,471 9,584,580
Apr 28, 2018 0.000362 0.000471 0.000361 0.000384 10,960 9,031,230
Apr 27, 2018 0.000465 0.000469 0.000363 0.000363 17,647 11,596,900
* Earliest data in range (UTC time)
** Latest data in range (UTC time)