MINT
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.0008120 | $0.0007470 | $0.0007470 | $0.0007470 |
2021-05-22 | $0.0007470 | $0.0007500 | $0.0007500 | $0.0007500 |
2021-05-23 | $0.0007500 | $0.0006940 | $0.0006940 | $0.0006940 |
2021-05-24 | $0.0006940 | $0.0007770 | $0.0007770 | $0.0007770 |
2021-05-25 | $0.0007770 | $0.0007640 | $0.0007640 | $0.0007640 |
2021-05-26 | $0.0007680 | $0.0007860 | $0.0007860 | $0.0007860 |
2021-05-27 | $0.0007860 | $0.0007710 | $0.0007710 | $0.0007710 |
2021-05-28 | $0.0007710 | $0.0007140 | $0.0007140 | $0.0007140 |
2021-05-29 | $0.0007140 | $0.0006920 | $0.0006920 | $0.0006920 |
2021-05-30 | $0.0006920 | $0.0034590 | $0.0006930 | $0.0006920 |
2021-06-01 | $0.0007460 | $0.0007340 | $0.0007340 | $0.0007340 |
2021-06-02 | $0.0007340 | $0.0007520 | $0.0007520 | $0.0007520 |
2021-06-03 | $0.0007520 | $0.0007850 | $0.0007850 | $0.0007850 |
2021-06-04 | $0.0007850 | $0.0007370 | $0.0007370 | $0.0007370 |
2021-06-05 | $0.0007370 | $0.0007110 | $0.0007110 | $0.0007110 |
2021-06-06 | $0.0007110 | $0.0007160 | $0.0007160 | $0.0007160 |
2021-06-07 | $0.0007160 | $0.0035890 | $0.0007180 | $0.0007160 |
2021-06-08 | $0.0006720 | $0.0006680 | $0.0006680 | $0.0006680 |
2021-06-09 | $0.0006680 | $0.0007480 | $0.0007480 | $0.0007480 |
2021-06-10 | $0.0007480 | $0.0007340 | $0.0007340 | $0.0007340 |
2021-06-11 | $0.0007340 | $0.0007470 | $0.0007470 | $0.0007470 |
2021-06-12 | $0.0007470 | $0.0007110 | $0.0007110 | $0.0007110 |
2021-06-13 | $0.0007110 | $0.0007800 | $0.0007800 | $0.0007800 |
2021-06-14 | $0.0007800 | $0.0008100 | $0.0008100 | $0.0008100 |
2021-06-15 | $0.0008100 | $0.0008030 | $0.0008030 | $0.0008030 |
2021-06-16 | $0.0008030 | $0.0007670 | $0.0007670 | $0.0007670 |
2021-06-17 | $0.0007670 | $0.0007620 | $0.0007620 | $0.0007620 |
2021-06-18 | $0.0007620 | $0.0007170 | $0.0007170 | $0.0007170 |
2021-06-19 | $0.0007170 | $0.0007100 | $0.0007100 | $0.0007100 |
2021-06-20 | $0.0007100 | $0.0007120 | $0.0007120 | $0.0007120 |
2021-06-21 | $0.0007120 | $0.0006330 | $0.0006330 | $0.0006330 |
2021-06-22 | $0.0006330 | $0.0006510 | $0.0006510 | $0.0006510 |
2021-06-23 | $0.0006510 | $0.0006740 | $0.0006740 | $0.0006740 |
2021-06-24 | $0.0006740 | $0.0006930 | $0.0006930 | $0.0006930 |
2021-06-25 | $0.0006930 | $0.0006320 | $0.0006320 | $0.0006320 |
2021-06-26 | $0.0006320 | $0.0006460 | $0.0006460 | $0.0006460 |
2021-06-27 | $0.0006460 | $0.0006940 | $0.0006940 | $0.0006940 |
2021-06-28 | $0.0006940 | $0.0006900 | $0.0006900 | $0.0006900 |
2021-06-29 | $0.0006900 | $0.0007180 | $0.0007180 | $0.0007180 |
2021-06-30 | $0.0007180 | $0.0007010 | $0.0007010 | $0.0007010 |
2021-07-01 | $0.0007010 | $0.0006710 | $0.0006710 | $0.0006710 |
2021-07-02 | $0.0006710 | $0.0006760 | $0.0006760 | $0.0006760 |
2021-07-03 | $0.0006760 | $0.0006940 | $0.0006940 | $0.0006940 |
2021-07-04 | $0.0006940 | $0.0034630 | $0.0006940 | $0.0006920 |
2021-07-05 | $0.0007060 | $0.0006760 | $0.0006760 | $0.0006760 |
2021-07-06 | $0.0006740 | $0.0006850 | $0.0006850 | $0.0006850 |
2021-07-07 | $0.0006850 | $0.0006780 | $0.0006780 | $0.0006780 |
2021-07-08 | $0.0006780 | $0.0006580 | $0.0006580 | $0.0006580 |
2021-07-09 | $0.0006580 | $0.0006760 | $0.0006760 | $0.0006760 |
2021-07-10 | $0.0006760 | $0.0006700 | $0.0006700 | $0.0006700 |
2021-07-11 | $0.0006700 | $0.0006850 | $0.0006850 | $0.0006850 |
2021-07-12 | $0.0006850 | $0.0006620 | $0.0006620 | $0.0006620 |
2021-07-13 | $0.0006620 | $0.0033130 | $0.0006630 | $0.0006620 |
2021-07-15 | $0.0006560 | $0.0006330 | $0.0006330 | $0.0006330 |
2021-07-16 | $0.0006370 | $0.0006280 | $0.0006280 | $0.0006280 |
2021-07-17 | $0.0006280 | $0.0006310 | $0.0006310 | $0.0006310 |
2021-07-18 | $0.0006310 | $0.0006360 | $0.0006360 | $0.0006360 |
2021-07-19 | $0.0006360 | $0.0006170 | $0.0006170 | $0.0006170 |
2021-07-20 | $0.0006170 | $0.0005960 | $0.0005960 | $0.0005960 |
2021-07-21 | $0.0005960 | $0.0006430 | $0.0006430 | $0.0006430 |
2021-07-22 | $0.0006430 | $0.0006460 | $0.0006460 | $0.0006460 |
2021-07-23 | $0.0006460 | $0.0006730 | $0.0006730 | $0.0006730 |
2021-07-24 | $0.0006730 | $0.0006860 | $0.0006860 | $0.0006860 |
2021-07-25 | $0.0006860 | $0.0034250 | $0.0006860 | $0.0006850 |
2021-07-26 | $0.0007070 | $0.0007450 | $0.0007450 | $0.0007450 |
2021-07-27 | $0.0007450 | $0.0007900 | $0.0007900 | $0.0007900 |
2021-07-28 | $0.0007900 | $0.0008010 | $0.0008010 | $0.0008010 |
2021-07-29 | $0.0008010 | $0.0008010 | $0.0008010 | $0.0008010 |
2021-07-30 | $0.0008010 | $0.0008450 | $0.0008450 | $0.0008450 |
2021-07-31 | $0.0008450 | $0.0042150 | $0.0008480 | $0.0008430 |
2021-08-01 | $0.0008300 | $0.0007970 | $0.0007970 | $0.0007970 |
2021-08-02 | $0.0007970 | $0.0039880 | $0.0007980 | $0.0007960 |
2021-08-04 | $0.0007640 | $0.0007950 | $0.0007950 | $0.0007950 |
2021-08-05 | $0.0007950 | $0.0008180 | $0.0008180 | $0.0008180 |
2021-08-06 | $0.0008180 | $0.0040850 | $0.0008190 | $0.0008170 |
2021-08-16 | $0.0009400 | $0.0009180 | $0.0009180 | $0.0009180 |
2021-08-17 | $0.0009180 | $0.0008940 | $0.0008940 | $0.0008940 |
2021-08-18 | $0.0008940 | $0.0008940 | $0.0008940 | $0.0008940 |
2021-08-19 | $0.0008940 | $0.0044760 | $0.0008950 | $0.0008940 |
2021-08-22 | $0.0009770 | $0.0009860 | $0.0009860 | $0.0009860 |
2021-08-23 | $0.0009860 | $0.0049320 | $0.0009860 | $0.0009850 |
2021-08-24 | $0.0009900 | $0.0009540 | $0.0009540 | $0.0009540 |
2021-08-25 | $0.0009540 | $0.0009800 | $0.0009800 | $0.0009800 |
2021-08-26 | $0.0009800 | $0.0009370 | $0.0009370 | $0.0009370 |
2021-08-27 | $0.0009370 | $0.0009820 | $0.0009820 | $0.0009820 |
2021-08-28 | $0.0009820 | $0.0009780 | $0.0009780 | $0.0009780 |
2021-08-29 | $0.0009780 | $0.0048960 | $0.0009790 | $0.0009780 |
2021-09-15 | $0.0009430 | $0.0009630 | $0.0009630 | $0.0009630 |
2021-09-16 | $0.0009630 | $0.0048130 | $0.0009640 | $0.0009620 |
2021-09-22 | $0.0008140 | $0.0008720 | $0.0008720 | $0.0008720 |
2021-09-23 | $0.0008720 | $0.0008980 | $0.0008980 | $0.0008980 |
2021-09-24 | $0.0008980 | $0.0008570 | $0.0008570 | $0.0008570 |
2021-09-25 | $0.0008570 | $0.0008540 | $0.0008540 | $0.0008540 |
2021-09-26 | $0.0008540 | $0.0008640 | $0.0008640 | $0.0008640 |
2021-09-27 | $0.0008640 | $0.0008440 | $0.0008440 | $0.0008440 |
2021-09-28 | $0.0008440 | $0.0042260 | $0.0008450 | $0.0008430 |
2021-10-11 | $0.0010940 | $0.0011500 | $0.0011500 | $0.0011500 |
2021-10-12 | $0.0011500 | $0.005745 | $0.0011500 | $0.0011490 |
2021-10-18 | $0.0012300 | $0.0012410 | $0.0012410 | $0.0012410 |
2021-10-19 | $0.0012410 | $0.006205 | $0.0012410 | $0.0012400 |
Pair | Exchange |
---|---|
MINT/BTC | bter |
MINT/CNY | bter |
MINT/BTC | cryptopia |
MINT/DOGE | cryptopia |
MINT/DOTC | cryptopia |
MINT/ETH | cryptopia |
MINT/FTC | cryptopia |
MINT/LTC | cryptopia |
MINT/POP | cryptopia |
MINT/UNO | cryptopia |
MINT/XMR | cryptopia |
MINT/BTC | cryptsy |
MINT/XRP | cryptsy |
MINT/ETH | etherdelta |
MINT/USDT | gateio |
MINT/BCH | nlexch |
MINT/BTC | novaexchange |
MINT/DOGE | novaexchange |
MINT/ETH | novaexchange |
MINT/KIC | novaexchange |
MINT/LTC | novaexchange |
MINT/BTC | poloniex |
Mintcoin is a community owned and operated pure PoS coin. Send your coins to your wallet and earn high yielding interest for saving your coins while securing the Mintcoin network.
There is no coin cap, in order to replace lost coins and provide sustainable global scalability. The coin now runs 100% POS (proof-of-stake) to secure the network. After the year 2016, Stakers aka Minters will receive a fixed 5% APR (annual percentage rate) indefinitely, as a reward for securing the network.