Mina Protocol
MINA
Rank #322
$0.1025
Updated 25 days ago
Market Cap
$129.59M
24h Volume
$11.84M
Avg Volume (6m)
$24.86M
24h High/Low
$0.1062
$0.0999
$0.0999
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
FTX Holdings
Coinbase 50 Index
Multicoin Capital Portfolio
Proof of Stake (PoS)
Pantera Capital Portfolio
Made in USA
Polychain Capital Portfolio
Zero Knowledge (ZK)
Coinbase Ventures Portfolio
Circle Ventures Portfolio
Paradigm Portfolio
Privacy Blockchain
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1025 | $0.1062 | $0.0999 | $0.1025 | $11.84M | $129.59M |
| Dec 2, 2025 | $0.0993 | $0.1060 | $0.0984 | $0.1034 | $11.03M | $127.99M |
| Dec 1, 2025 | $0.1055 | $0.1055 | $0.0959 | $0.0994 | $13.23M | $124.42M |
| Nov 30, 2025 | $0.1053 | $0.1089 | $0.1046 | $0.1089 | $9.29M | $134.45M |
| Nov 29, 2025 | $0.1083 | $0.1098 | $0.1056 | $0.1056 | $12.52M | $136.20M |
| Nov 28, 2025 | $0.1096 | $0.1128 | $0.1088 | $0.1091 | $16.26M | $139.53M |
| Nov 27, 2025 | $0.1112 | $0.1129 | $0.1092 | $0.1093 | $19.80M | $140.07M |
| Nov 26, 2025 | $0.1110 | $0.1113 | $0.1060 | $0.1105 | $23.19M | $137.58M |
| Nov 25, 2025 | $0.1128 | $0.1130 | $0.1086 | $0.1107 | $28.92M | $139.29M |
| Nov 24, 2025 | $0.1034 | $0.1156 | $0.1034 | $0.1126 | $25.62M | $137.50M |
| Nov 23, 2025 | $0.1061 | $0.1077 | $0.1050 | $0.1051 | $14.68M | $134.29M |
| Nov 22, 2025 | $0.1117 | $0.1117 | $0.1057 | $0.1082 | $22.95M | $136.19M |
| Nov 21, 2025 | $0.1167 | $0.1183 | $0.1084 | $0.1084 | $33.77M | $142.95M |
| Nov 20, 2025 | $0.1253 | $0.1309 | $0.1163 | $0.1194 | $38.90M | $157.44M |
| Nov 19, 2025 | $0.1374 | $0.1374 | $0.1205 | $0.1249 | $48.06M | $163.96M |
| Nov 18, 2025 | $0.1417 | $0.1485 | $0.1351 | $0.1382 | $82.19M | $177.29M |
| Nov 17, 2025 | $0.1296 | $0.1423 | $0.1271 | $0.1423 | $39.37M | $168.34M |
| Nov 16, 2025 | $0.1341 | $0.1341 | $0.1247 | $0.1286 | $25.52M | $163.56M |
| Nov 15, 2025 | $0.1319 | $0.1414 | $0.1319 | $0.1331 | $38.92M | $171.49M |
| Nov 14, 2025 | $0.1303 | $0.1406 | $0.1286 | $0.1340 | $43.16M | $167.47M |
| Nov 13, 2025 | $0.1486 | $0.1486 | $0.1284 | $0.1312 | $48.65M | $176.42M |
| Nov 12, 2025 | $0.1386 | $0.1484 | $0.1386 | $0.1484 | $37.35M | $180.45M |
| Nov 11, 2025 | $0.1444 | $0.1629 | $0.1436 | $0.1444 | $37.96M | $182.17M |
| Nov 10, 2025 | $0.1572 | $0.1572 | $0.1572 | $0.1572 | $43.24M | $198.37M |
| Nov 9, 2025 | $0.1688 | $0.1688 | $0.1688 | $0.1688 | $60.72M | $212.74M |
| Nov 8, 2025 | $0.1905 | $0.1905 | $0.1905 | $0.1905 | $181.15M | $240.12M |
| Nov 7, 2025 | $0.1622 | $0.1622 | $0.1622 | $0.1622 | $192.38M | $204.08M |
| Nov 6, 2025 | $0.1534 | $0.1534 | $0.1534 | $0.1534 | $120.19M | $193.01M |
| Nov 5, 2025 | $0.1349 | $0.1349 | $0.1349 | $0.1349 | $132.82M | $170.29M |
| Nov 4, 2025 | $0.1156 | $0.1156 | $0.1156 | $0.1156 | $111.44M | $145.43M |
| Nov 3, 2025 | $0.1461 | $0.1461 | $0.1461 | $0.1461 | $405.68M | $184.17M |
| Nov 2, 2025 | $0.1156 | $0.1156 | $0.1156 | $0.1156 | $93.17M | $145.15M |
| Nov 1, 2025 | $0.0946 | $0.0946 | $0.0946 | $0.0946 | $6.24M | $119.14M |
| Oct 31, 2025 | $0.0934 | $0.0934 | $0.0934 | $0.0934 | $10.57M | $117.54M |
| Oct 30, 2025 | $0.0997 | $0.0997 | $0.0997 | $0.0997 | $8.95M | $125.55M |
| Oct 29, 2025 | $0.1025 | $0.1025 | $0.1025 | $0.1025 | $7.84M | $129.08M |
| Oct 28, 2025 | $0.1063 | $0.1063 | $0.1063 | $0.1063 | $7.46M | $133.82M |
| Oct 27, 2025 | $0.1091 | $0.1091 | $0.1091 | $0.1091 | $8.21M | $137.48M |
| Oct 26, 2025 | $0.1054 | $0.1054 | $0.1054 | $0.1054 | $5.79M | $132.72M |
| Oct 25, 2025 | $0.1066 | $0.1066 | $0.1066 | $0.1066 | $7.51M | $134.13M |
| Oct 24, 2025 | $0.1037 | $0.1037 | $0.1037 | $0.1037 | $7.51M | $130.47M |
| Oct 23, 2025 | $0.1015 | $0.1015 | $0.1015 | $0.1015 | $11.71M | $127.67M |
| Oct 22, 2025 | $0.1049 | $0.1049 | $0.1049 | $0.1049 | $11.81M | $131.94M |
| Oct 21, 2025 | $0.1096 | $0.1096 | $0.1096 | $0.1096 | $8.36M | $137.88M |
| Oct 20, 2025 | $0.1088 | $0.1088 | $0.1088 | $0.1088 | $10.67M | $136.85M |
| Oct 19, 2025 | $0.1088 | $0.1088 | $0.1088 | $0.1088 | $7.23M | $136.95M |
| Oct 18, 2025 | $0.1083 | $0.1083 | $0.1083 | $0.1083 | $16.89M | $135.98M |
| Oct 17, 2025 | $0.1133 | $0.1133 | $0.1133 | $0.1133 | $19.62M | $142.45M |
| Oct 16, 2025 | $0.1193 | $0.1193 | $0.1193 | $0.1193 | $17.26M | $150.03M |
| Oct 15, 2025 | $0.1265 | $0.1265 | $0.1265 | $0.1265 | $19.48M | $159.06M |
| Oct 14, 2025 | $0.1336 | $0.1336 | $0.1336 | $0.1336 | $21.33M | $167.87M |
| Oct 13, 2025 | $0.1271 | $0.1271 | $0.1271 | $0.1271 | $15.94M | $159.55M |
| Oct 12, 2025 | $0.1120 | $0.1120 | $0.1120 | $0.1120 | $27.48M | $140.69M |
| Oct 11, 2025 | $0.1082 | $0.1082 | $0.1082 | $0.1082 | $42.57M | $136.56M |
| Oct 10, 2025 | $0.1634 | $0.1634 | $0.1634 | $0.1634 | $12.77M | $205.26M |
| Oct 9, 2025 | $0.1672 | $0.1672 | $0.1672 | $0.1672 | $9.34M | $209.98M |
| Oct 8, 2025 | $0.1634 | $0.1634 | $0.1634 | $0.1634 | $12.06M | $205.19M |
| Oct 7, 2025 | $0.1711 | $0.1711 | $0.1711 | $0.1711 | $10.52M | $214.80M |
| Oct 6, 2025 | $0.1662 | $0.1662 | $0.1662 | $0.1662 | $12.21M | $208.95M |
| Oct 5, 2025 | $0.1642 | $0.1642 | $0.1642 | $0.1642 | $7.74M | $206.09M |
| Oct 4, 2025 | $0.1700 | $0.1700 | $0.1700 | $0.1700 | $15.06M | $213.42M |
| Oct 3, 2025 | $0.1679 | $0.1679 | $0.1679 | $0.1679 | $13.82M | $210.52M |
| Oct 2, 2025 | $0.1632 | $0.1632 | $0.1632 | $0.1632 | $14.98M | $204.77M |
| Oct 1, 2025 | $0.1511 | $0.1511 | $0.1511 | $0.1511 | $12.86M | $189.50M |
| Sep 30, 2025 | $0.1548 | $0.1548 | $0.1548 | $0.1548 | $10.17M | $194.40M |
| Sep 29, 2025 | $0.1596 | $0.1596 | $0.1596 | $0.1596 | $7.10M | $200.20M |
| Sep 28, 2025 | $0.1580 | $0.1580 | $0.1580 | $0.1580 | $5.84M | $198.09M |
| Sep 27, 2025 | $0.1606 | $0.1606 | $0.1606 | $0.1606 | $10.55M | $201.24M |
| Sep 26, 2025 | $0.1531 | $0.1531 | $0.1531 | $0.1531 | $11.96M | $191.94M |
| Sep 25, 2025 | $0.1644 | $0.1644 | $0.1644 | $0.1644 | $7.72M | $206.18M |
| Sep 24, 2025 | $0.1638 | $0.1638 | $0.1638 | $0.1638 | $9.58M | $205.67M |
| Sep 23, 2025 | $0.1665 | $0.1665 | $0.1665 | $0.1665 | $16.95M | $208.74M |
| Sep 22, 2025 | $0.1827 | $0.1827 | $0.1827 | $0.1827 | $8.63M | $229.15M |
| Sep 21, 2025 | $0.1819 | $0.1819 | $0.1819 | $0.1819 | $7.07M | $227.90M |
| Sep 20, 2025 | $0.1818 | $0.1818 | $0.1818 | $0.1818 | $9.15M | $227.77M |
| Sep 19, 2025 | $0.1924 | $0.1924 | $0.1924 | $0.1924 | $8.83M | $241.03M |
| Sep 18, 2025 | $0.1883 | $0.1883 | $0.1883 | $0.1883 | $12.42M | $235.84M |
| Sep 17, 2025 | $0.1841 | $0.1841 | $0.1841 | $0.1841 | $8.94M | $230.49M |
| Sep 16, 2025 | $0.1825 | $0.1825 | $0.1825 | $0.1825 | $9.91M | $228.60M |
| Sep 15, 2025 | $0.1895 | $0.1895 | $0.1895 | $0.1895 | $9.50M | $237.28M |
| Sep 14, 2025 | $0.1990 | $0.1990 | $0.1990 | $0.1990 | $11.94M | $249.04M |
| Sep 13, 2025 | $0.1959 | $0.1959 | $0.1959 | $0.1959 | $11.09M | $245.18M |
| Sep 12, 2025 | $0.1937 | $0.1937 | $0.1937 | $0.1937 | $9.43M | $242.46M |
| Sep 11, 2025 | $0.1919 | $0.1919 | $0.1919 | $0.1919 | $9.75M | $240.17M |
| Sep 10, 2025 | $0.1894 | $0.1894 | $0.1894 | $0.1894 | $13.53M | $236.78M |
| Sep 9, 2025 | $0.1880 | $0.1880 | $0.1880 | $0.1880 | $9.62M | $235.29M |
| Sep 8, 2025 | $0.1849 | $0.1849 | $0.1849 | $0.1849 | $6.87M | $231.59M |
| Sep 7, 2025 | $0.1788 | $0.1788 | $0.1788 | $0.1788 | $5.48M | $223.71M |
| Sep 6, 2025 | $0.1789 | $0.1789 | $0.1789 | $0.1789 | $9.62M | $223.74M |
| Sep 5, 2025 | $0.1758 | $0.1758 | $0.1758 | $0.1758 | $7.31M | $219.79M |
| Sep 4, 2025 | $0.1807 | $0.1807 | $0.1807 | $0.1807 | $6.85M | $225.80M |
| Sep 3, 2025 | $0.1794 | $0.1794 | $0.1794 | $0.1794 | $7.57M | $224.20M |
| Sep 2, 2025 | $0.1739 | $0.1739 | $0.1739 | $0.1739 | $13.45M | $217.42M |
| Sep 1, 2025 | $0.1801 | $0.1801 | $0.1801 | $0.1801 | $11.43M | $225.15M |
| Aug 31, 2025 | $0.1800 | $0.1800 | $0.1800 | $0.1800 | $7.86M | $224.90M |
| Aug 30, 2025 | $0.1785 | $0.1785 | $0.1785 | $0.1785 | $15.41M | $223.16M |
| Aug 29, 2025 | $0.1882 | $0.1882 | $0.1882 | $0.1882 | $16.08M | $235.05M |
| Aug 28, 2025 | $0.1783 | $0.1783 | $0.1783 | $0.1783 | $12.81M | $222.82M |
| Aug 27, 2025 | $0.1794 | $0.1794 | $0.1794 | $0.1794 | $12.78M | $224.04M |
| Aug 26, 2025 | $0.1720 | $0.1720 | $0.1720 | $0.1720 | $18.17M | $214.85M |
| Aug 25, 2025 | $0.1862 | $0.1862 | $0.1862 | $0.1862 | $16.69M | $233.10M |
| Aug 24, 2025 | $0.1903 | $0.1903 | $0.1903 | $0.1903 | $11.52M | $237.58M |
| Aug 23, 2025 | $0.1927 | $0.1927 | $0.1927 | $0.1927 | $16.78M | $240.79M |
| Aug 22, 2025 | $0.1800 | $0.1800 | $0.1800 | $0.1800 | $8.89M | $224.50M |
| Aug 21, 2025 | $0.1864 | $0.1864 | $0.1864 | $0.1864 | $10.56M | $232.68M |
| Aug 20, 2025 | $0.1779 | $0.1779 | $0.1779 | $0.1779 | $15.20M | $222.02M |
| Aug 19, 2025 | $0.1858 | $0.1858 | $0.1858 | $0.1858 | $14.82M | $231.74M |
| Aug 18, 2025 | $0.1949 | $0.1949 | $0.1949 | $0.1949 | $10.50M | $243.23M |
| Aug 17, 2025 | $0.1943 | $0.1943 | $0.1943 | $0.1943 | $9.76M | $242.06M |
| Aug 16, 2025 | $0.1870 | $0.1870 | $0.1870 | $0.1870 | $19.37M | $233.20M |
| Aug 15, 2025 | $0.1899 | $0.1899 | $0.1899 | $0.1899 | $34.71M | $236.90M |
| Aug 14, 2025 | $0.2096 | $0.2096 | $0.2096 | $0.2096 | $114.67M | $261.78M |
| Aug 13, 2025 | $0.1999 | $0.1999 | $0.1999 | $0.1999 | $116.66M | $249.65M |
| Aug 12, 2025 | $0.1877 | $0.1877 | $0.1877 | $0.1877 | $18.88M | $234.19M |
| Aug 11, 2025 | $0.2002 | $0.2002 | $0.2002 | $0.2002 | $12.35M | $249.23M |
| Aug 10, 2025 | $0.2025 | $0.2025 | $0.2025 | $0.2025 | $12.41M | $252.42M |
| Aug 9, 2025 | $0.1954 | $0.1954 | $0.1954 | $0.1954 | $12.95M | $243.35M |
| Aug 8, 2025 | $0.1909 | $0.1909 | $0.1909 | $0.1909 | $11.33M | $237.84M |
| Aug 7, 2025 | $0.1825 | $0.1825 | $0.1825 | $0.1825 | $10.77M | $227.39M |
| Aug 6, 2025 | $0.1804 | $0.1804 | $0.1804 | $0.1804 | $12.58M | $224.72M |
| Aug 5, 2025 | $0.1873 | $0.1873 | $0.1873 | $0.1873 | $11.56M | $233.21M |
| Aug 4, 2025 | $0.1800 | $0.1800 | $0.1800 | $0.1800 | $8.05M | $224.06M |
| Aug 3, 2025 | $0.1751 | $0.1751 | $0.1751 | $0.1751 | $12.25M | $218.04M |
| Aug 2, 2025 | $0.1799 | $0.1799 | $0.1799 | $0.1799 | $22.33M | $224.07M |
| Aug 1, 2025 | $0.1855 | $0.1855 | $0.1855 | $0.1855 | $15.36M | $230.78M |
| Jul 31, 2025 | $0.1975 | $0.1975 | $0.1975 | $0.1975 | $18.24M | $245.93M |
| Jul 30, 2025 | $0.2030 | $0.2030 | $0.2030 | $0.2030 | $18.01M | $252.36M |
| Jul 29, 2025 | $0.2050 | $0.2050 | $0.2050 | $0.2050 | $24.71M | $255.01M |
| Jul 28, 2025 | $0.2221 | $0.2221 | $0.2221 | $0.2221 | $13.89M | $276.18M |
| Jul 27, 2025 | $0.2122 | $0.2122 | $0.2122 | $0.2122 | $9.76M | $263.92M |
| Jul 26, 2025 | $0.2150 | $0.2150 | $0.2150 | $0.2150 | $17.70M | $267.31M |
| Jul 25, 2025 | $0.2094 | $0.2094 | $0.2094 | $0.2094 | $23.40M | $260.45M |
| Jul 24, 2025 | $0.2155 | $0.2155 | $0.2155 | $0.2155 | $22.00M | $267.72M |
| Jul 23, 2025 | $0.2379 | $0.2379 | $0.2379 | $0.2379 | $22.29M | $295.65M |
| Jul 22, 2025 | $0.2365 | $0.2365 | $0.2365 | $0.2365 | $35.50M | $294.00M |
| Jul 21, 2025 | $0.2299 | $0.2299 | $0.2299 | $0.2299 | $30.16M | $285.62M |
| Jul 20, 2025 | $0.2170 | $0.2170 | $0.2170 | $0.2170 | $12.53M | $269.63M |
| Jul 19, 2025 | $0.2115 | $0.2115 | $0.2115 | $0.2115 | $28.74M | $262.44M |
| Jul 18, 2025 | $0.2154 | $0.2154 | $0.2154 | $0.2154 | $22.45M | $267.65M |
| Jul 17, 2025 | $0.2114 | $0.2114 | $0.2114 | $0.2114 | $20.33M | $262.56M |
| Jul 16, 2025 | $0.2079 | $0.2079 | $0.2079 | $0.2079 | $18.94M | $258.33M |
| Jul 15, 2025 | $0.1994 | $0.1994 | $0.1994 | $0.1994 | $20.81M | $247.36M |
| Jul 14, 2025 | $0.2000 | $0.2000 | $0.2000 | $0.2000 | $15.05M | $247.52M |
| Jul 13, 2025 | $0.1947 | $0.1947 | $0.1947 | $0.1947 | $16.07M | $241.76M |
| Jul 12, 2025 | $0.1936 | $0.1936 | $0.1936 | $0.1936 | $27.95M | $240.16M |
| Jul 11, 2025 | $0.1915 | $0.1915 | $0.1915 | $0.1915 | $18.76M | $237.68M |
| Jul 10, 2025 | $0.1795 | $0.1795 | $0.1795 | $0.1795 | $13.88M | $222.83M |
| Jul 9, 2025 | $0.1708 | $0.1708 | $0.1708 | $0.1708 | $14.16M | $211.96M |
| Jul 8, 2025 | $0.1662 | $0.1662 | $0.1662 | $0.1662 | $9.34M | $206.08M |
| Jul 7, 2025 | $0.1690 | $0.1690 | $0.1690 | $0.1690 | $6.33M | $209.62M |
| Jul 6, 2025 | $0.1679 | $0.1679 | $0.1679 | $0.1679 | $5.36M | $208.18M |
| Jul 5, 2025 | $0.1677 | $0.1677 | $0.1677 | $0.1677 | $12.06M | $207.93M |
| Jul 4, 2025 | $0.1773 | $0.1773 | $0.1773 | $0.1773 | $14.69M | $219.83M |
| Jul 3, 2025 | $0.1766 | $0.1766 | $0.1766 | $0.1766 | $11.66M | $219.10M |
| Jul 2, 2025 | $0.1631 | $0.1631 | $0.1631 | $0.1631 | $9.30M | $202.08M |
| Jul 1, 2025 | $0.1702 | $0.1702 | $0.1702 | $0.1702 | $9.52M | $210.98M |
| Jun 30, 2025 | $0.1806 | $0.1806 | $0.1806 | $0.1806 | $9.63M | $223.92M |
| Jun 29, 2025 | $0.1721 | $0.1721 | $0.1721 | $0.1721 | $8.78M | $213.42M |
| Jun 28, 2025 | $0.1690 | $0.1690 | $0.1690 | $0.1690 | $12.50M | $209.26M |