Mina Protocol
MINA
Rank #322
$0.1025
Updated 25 days ago
Market Cap
$129.59M
24h Volume
$11.84M
Avg Volume (90d)
$37.32M
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 |