MINT
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-05-15 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-05-16 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-05-17 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-05-18 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-05-20 | $0.0000040 | $0.0000040 | $0.0000050 | $0.0000040 |
| 2024-05-21 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-05-22 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-05-23 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-05-24 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-05-25 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-05-27 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-05-28 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-05-29 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-05-30 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-05-31 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-06-01 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-06-02 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-06-03 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-06-04 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-06-05 | $0.0000050 | $0.0000050 | $0.0000050 | $0.0000050 |
| 2024-06-06 | $0.0000050 | $0.0000050 | $0.0000060 | $0.0000050 |
| 2024-06-07 | $0.0000050 | $0.0000050 | $0.0000050 | $0.0000050 |
| 2024-06-08 | $0.0000050 | $0.0000050 | $0.0000050 | $0.0000050 |
| 2024-06-09 | $0.0000050 | $0.0000050 | $0.0000050 | $0.0000050 |
| 2024-06-13 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-06-14 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-06-15 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-06-16 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-06-17 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-06-18 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-06-19 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-06-20 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-06-21 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-06-23 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-06-24 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-06-25 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-06-26 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-06-27 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-06-28 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-06-29 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-06-30 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-07-01 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-07-02 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-07-05 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-07-06 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-07-07 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-07-08 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-07-09 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-07-10 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-07-11 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-07-12 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-07-17 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-07-18 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-07-19 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-07-20 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-07-21 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-07-22 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-07-23 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-07-24 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-07-25 | $0.0000040 | $0.0000030 | $0.0000040 | $0.0000030 |
| 2024-07-26 | $0.0000030 | $0.0000030 | $0.0000040 | $0.0000030 |
| 2024-07-27 | $0.0000030 | $0.0000040 | $0.0000040 | $0.0000030 |
| 2024-07-28 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000030 |
| 2024-07-29 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-07-31 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000030 |
| 2024-08-01 | $0.0000040 | $0.0000040 | $0.0000040 | $0.0000040 |
| 2024-08-02 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-08-03 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-08-04 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-08-05 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-08-06 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-08-07 | $0.0000030 | $0.0000020 | $0.0000030 | $0.0000020 |
| 2024-08-08 | $0.0000020 | $0.0000030 | $0.0000030 | $0.0000020 |
| 2024-08-09 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-08-10 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-08-11 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-08-12 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-08-13 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000020 |
| 2024-08-14 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-08-15 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-08-16 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-08-17 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-08-18 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-08-19 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-08-20 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-08-21 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-08-22 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-08-23 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-08-24 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-08-25 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-08-26 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-08-27 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-08-28 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2024-08-29 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2025-01-24 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2025-01-25 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2025-01-26 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2025-01-27 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2025-01-28 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2025-01-29 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000020 |
| 2025-01-30 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2025-02-01 | $0.0000020 | $0.0000020 | $0.0000030 | $0.0000020 |
| 2025-02-02 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
| 2025-02-04 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
| 2025-02-05 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
| 2025-02-06 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
| 2025-02-07 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
| 2025-02-08 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
| 2025-02-09 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
| 2025-02-10 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
| 2025-02-11 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
| 2025-02-12 | $0.0000020 | $0.0000020 | $0.0000030 | $0.0000020 |
| 2025-02-13 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
| 2025-02-14 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
| 2025-02-15 | $0.0000020 | $0.0000020 | $0.0000030 | $0.0000020 |
| 2025-02-16 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
| 2025-02-17 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
| 2025-02-18 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
| 2025-02-19 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
| 2025-02-20 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
| 2025-02-21 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
| 2025-02-22 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
| 2025-02-23 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
| 2025-02-24 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
| 2025-02-25 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
| 2025-02-26 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
| 2025-02-27 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
| 2025-02-28 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
| 2025-03-01 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
| 2025-03-02 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
| 2025-03-03 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
| 2025-03-04 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
| 2025-03-05 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
| 2025-03-06 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
| 2025-03-07 | $0.0000020 | $0.0674 | $0.1050000 | $0.0000020 |
| 2025-03-08 | $0.0674 | $0.0545 | $0.0678 | $0.0450100 |
| 2025-03-09 | $0.0545 | $0.0245900 | $0.0557 | $0.0240000 |
| 2025-03-10 | $0.0245900 | $0.0247500 | $0.0248800 | $0.0244700 |
| 2025-03-12 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000020 |
| 2025-03-13 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2025-03-14 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2025-03-15 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2025-03-16 | $0.0000030 | $0.0000030 | $0.0000040 | $0.0000030 |
| 2025-03-17 | $0.0000030 | $0.0000030 | $0.0000040 | $0.0000030 |
| 2025-03-18 | $0.0000030 | $0.0000080 | $0.0000500 | $0.0000030 |
| 2025-03-19 | $0.0000080 | $0.0000080 | $0.0000080 | $0.0000070 |
| 2025-03-20 | $0.0000030 | $0.0000030 | $0.0000040 | $0.0000030 |
| 2025-03-21 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2025-03-22 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000020 |
| 2025-03-23 | $0.0000030 | $0.0000030 | $0.0000050 | $0.0000020 |
| 2025-03-24 | $0.0000030 | $0.0000030 | $0.0000040 | $0.0000020 |
| 2025-03-25 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2025-03-26 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2025-03-27 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2025-03-28 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2025-03-29 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2025-03-30 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2025-03-31 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2025-04-01 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2025-04-02 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2025-04-03 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
| 2025-07-15 | $0.0000030 | $0.006940 | $0.006940 | $0.0000030 |
| 2025-07-16 | $0.006940 | $0.006760 | $0.006940 | $0.006760 |
| 2025-07-17 | $0.006760 | $0.006306 | $0.006767 | $0.006306 |
| 2025-07-18 | $0.006306 | $0.006304 | $0.006306 | $0.006304 |
| 2025-07-20 | $0.005810 | $0.005680 | $0.005840 | $0.005480 |
| 2025-07-21 | $0.005680 | $0.005682 | $0.005682 | $0.005680 |
| 2025-07-22 | $0.005680 | $0.005660 | $0.005710 | $0.005650 |
| 2025-07-23 | $0.005660 | $0.005662 | $0.005662 | $0.005660 |
| 2025-07-24 | $0.005640 | $0.005640 | $0.005660 | $0.005610 |
| 2025-07-25 | $0.005640 | $0.005660 | $0.005660 | $0.005620 |
| 2025-07-26 | $0.005660 | $0.005600 | $0.005660 | $0.005600 |
| 2025-07-27 | $0.005600 | $0.005590 | $0.005600 | $0.005590 |
| 2025-07-28 | $0.005590 | $0.005590 | $0.005620 | $0.005590 |
| 2025-07-29 | $0.005590 | $0.005590 | $0.005590 | $0.005590 |
| 2025-07-30 | $0.005509 | $0.005460 | $0.005510 | $0.005460 |
| 2025-07-31 | $0.005460 | $0.005460 | $0.005460 | $0.005460 |
| 2025-08-01 | $0.005440 | $0.005308 | $0.005438 | $0.005308 |
| 2025-08-02 | $0.005308 | $0.005280 | $0.005310 | $0.005280 |
| 2025-08-03 | $0.005280 | $0.005105 | $0.005285 | $0.005095 |
| 2025-08-04 | $0.005105 | $0.005100 | $0.005100 | $0.005100 |
| 2025-08-05 | $0.005100 | $0.0049500 | $0.005099 | $0.0049500 |
| 2025-08-06 | $0.0049500 | $0.0049100 | $0.0049500 | $0.0049100 |
| 2025-08-07 | $0.0049100 | $0.0049100 | $0.0049100 | $0.0049100 |
| 2025-08-08 | $0.0049100 | $0.0048900 | $0.0049100 | $0.0048800 |
| 2025-08-09 | $0.0048900 | $0.0048910 | $0.0048910 | $0.0048900 |
| 2025-08-10 | $0.0048200 | $0.0047800 | $0.0048300 | $0.0047700 |
| 2025-08-11 | $0.0047800 | $0.0046500 | $0.0048000 | $0.0046490 |
| 2025-08-12 | $0.0046500 | $0.0046500 | $0.0046500 | $0.0046500 |
| 2025-08-15 | $0.0045570 | $0.0045120 | $0.0045930 | $0.0045120 |
| 2025-08-16 | $0.0045120 | $0.0045040 | $0.0045120 | $0.0045040 |
| 2025-08-17 | $0.0045040 | $0.0045030 | $0.0045040 | $0.0045030 |
| 2025-08-18 | $0.0045210 | $0.0044540 | $0.0045210 | $0.0044540 |
| 2025-08-19 | $0.0044540 | $0.0044450 | $0.0044500 | $0.0044450 |
| 2025-08-20 | $0.0044450 | $0.0043490 | $0.0044450 | $0.0042700 |
| 2025-08-21 | $0.0043490 | $0.0042720 | $0.0043700 | $0.0042720 |
| 2025-08-22 | $0.0042720 | $0.007480 | $0.0188000 | $0.0042260 |
| 2025-08-23 | $0.007480 | $0.005474 | $0.007479 | $0.0046210 |
| 2025-08-24 | $0.005474 | $0.0049150 | $0.005720 | $0.0042000 |
| 2025-08-25 | $0.0049150 | $0.0045430 | $0.005370 | $0.0042130 |
| 2025-08-26 | $0.0045430 | $0.0040700 | $0.0045430 | $0.0038490 |
| 2025-08-27 | $0.0040700 | $0.0041020 | $0.0041110 | $0.0039660 |
| 2025-08-28 | $0.0041020 | $0.0040620 | $0.0041390 | $0.0040390 |
| 2025-08-29 | $0.0040620 | $0.0040630 | $0.0040630 | $0.0040620 |
| 2025-09-04 | $0.0042380 | $0.0044050 | $0.0044060 | $0.0042380 |
| 2025-09-05 | $0.0044050 | $0.0043850 | $0.0044050 | $0.0043850 |
| 2025-09-06 | $0.0043850 | $0.0043850 | $0.0043850 | $0.0043850 |
| 2025-09-07 | $0.0043160 | $0.0043160 | $0.0043160 | $0.0043160 |
| 2025-09-08 | $0.0043160 | $0.0043760 | $0.0043760 | $0.0043160 |
| 2025-09-09 | $0.0043760 | $0.0041330 | $0.0043760 | $0.0041330 |
| 2025-09-10 | $0.0041330 | $0.0041330 | $0.0041330 | $0.0041330 |
| 2025-09-11 | $0.0039820 | $0.0037940 | $0.0039820 | $0.0037940 |
| 2025-09-12 | $0.0037940 | $0.0037950 | $0.0037950 | $0.0037940 |
| 2025-09-14 | $0.0033990 | $0.0031950 | $0.0034030 | $0.0031950 |
| 2025-09-15 | $0.0031950 | $0.0031960 | $0.0031960 | $0.0031950 |
| 2025-09-16 | $0.0030990 | $0.0030690 | $0.0030990 | $0.0030630 |
| 2025-09-17 | $0.0030690 | $0.0030580 | $0.0030700 | $0.0030580 |
| 2025-09-20 | $0.0023550 | $0.0023600 | $0.0024670 | $0.0023220 |
| 2025-09-21 | $0.0023600 | $0.0023610 | $0.0023610 | $0.0023600 |
| 2025-09-23 | $0.0020120 | $0.0019810 | $0.0020180 | $0.0019730 |
| 2025-09-24 | $0.0019810 | $0.0019820 | $0.0019820 | $0.0019810 |
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.