Mina (MINA) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Mina (MINA) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Mina 的交易价格为 $0.16，24 小时波动区间为 $0.16–$0.16，成交量为 $5.04M。下表让您逐日追踪价格走势。
Open
$0.16
High
$0.16
Low
$0.16
Volume (24h)
$5.04M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 4, 2026 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | -3.16% | $5.04M | — | — |
| Oct 4, 2026 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | -3.45% | $50.31M | $8.2M | $24.01M |
| Oct 3, 2026 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | +0.23% | $67.66M | $10.97M | $33.41M |
| Oct 2, 2026 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | +7.38% | $115.17M | $18.42M | $58.37M |
| Oct 1, 2026 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | +4.78% | $56.32M | $8.35M | $27.56M |
| Sep 30, 2026 | $0.14 | $0.15 | $0.14 | $0.15 | $0.14 | +2.53% | $60M | $8.62M | $29.51M |
| Sep 29, 2026 | $0.15 | $0.16 | $0.14 | $0.15 | $0.14 | -5.40% | $80.09M | $11.96M | $38.91M |
| Sep 28, 2026 | $0.15 | $0.15 | $0.14 | $0.14 | $0.15 | +1.64% | $73.35M | $10.6M | $37.15M |
| Sep 27, 2026 | $0.14 | $0.15 | $0.14 | $0.14 | $0.15 | +1.22% | $40.31M | $5.81M | $20.03M |
| Sep 26, 2026 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | +3.13% | $47.49M | $6.81M | $22.79M |
| Sep 25, 2026 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | -3.04% | $79.67M | $11.22M | $35.86M |
| Sep 24, 2026 | $0.15 | $0.15 | $0.14 | $0.15 | $0.14 | -1.02% | $102.97M | $15.2M | $51.47M |
| Sep 23, 2026 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | -6.36% | $161.51M | $23.9M | $79.01M |
| Sep 22, 2026 | $0.13 | $0.16 | $0.13 | $0.14 | $0.16 | +21.76% | $333.65M | $49.79M | $169.25M |
| Sep 21, 2026 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | +9.64% | $262.97M | $33.43M | $128.01M |
| Sep 20, 2026 | $0.11 | $0.12 | $0.10 | $0.11 | $0.12 | +11.19% | $93.93M | $10.42M | $48.94M |
| Sep 19, 2026 | $0.11 | $0.12 | $0.10 | $0.11 | $0.11 | -0.60% | $142.26M | $15.61M | $70.44M |
| Sep 18, 2026 | $0.10 | $0.11 | $0.09 | $0.10 | $0.11 | +9.63% | $106M | $10.51M | $52.62M |
| Sep 17, 2026 | $0.09 | $0.10 | $0.09 | $0.09 | $0.10 | +12.29% | $156.06M | $14.59M | $74.35M |
| Sep 16, 2026 | $0.08 | $0.09 | $0.08 | $0.08 | $0.09 | +6.97% | $100.84M | $8.37M | $48.49M |
| Sep 15, 2026 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | -0.86% | $204.67M | $17.06M | $103.46M |
| Sep 14, 2026 | $0.10 | $0.10 | $0.08 | $0.09 | $0.08 | -15.36% | $232.56M | $19.75M | $110.71M |
| Sep 13, 2026 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | -9.40% | $148.34M | $15.22M | $69.7M |
| Sep 12, 2026 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | +0.61% | $330.86M | $35.83M | $162.68M |
| Sep 11, 2026 | $0.09 | $0.11 | $0.09 | $0.10 | $0.11 | +14.97% | $295.67M | $29.87M | $154.7M |
| Sep 10, 2026 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | -2.35% | $240.83M | $22.03M | $114.02M |
| Sep 9, 2026 | $0.08 | $0.10 | $0.08 | $0.09 | $0.09 | +15.58% | $298.27M | $27.03M | $152.22M |
| Sep 8, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | +0.15% | $54.4M | $4.45M | $26.18M |
| Sep 7, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | +4.24% | $104.95M | $8.45M | $54.26M |
| Sep 6, 2026 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | +2.58% | $34.11M | $2.6M | $16.84M |
| Sep 5, 2026 | $0.07 | $0.08 | $0.07 | $0.07 | $0.08 | +3.82% | $37.18M | $2.78M | $19.1M |
Mina Historical Data FAQ
Mina 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Mina 真实的每日交易历史。
MINA 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 MINA 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Mina 的 24 小时区间是多少？expand_more
过去 24 小时 Mina 在 $0.16–$0.16 之间交易，当前价格为 $0.16。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。