Canada markets close in 5 hours 12 minutes

Minter Network USD (BIP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000833+0.000024 (+2.95%)
As of 02:44PM UTC. Market open.
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20220.0008430.0009030.0008330.0008330.0008333,413
Aug 10, 20220.0007890.0008490.0007560.0008430.0008432,511
Aug 09, 20220.0008610.0008650.0007400.0007890.0007891,585
Aug 08, 20220.0008480.0008860.0008430.0008610.0008611,928
Aug 07, 20220.0008510.0008540.0008000.0008480.000848640
Aug 06, 20220.0008780.0008870.0008490.0008500.000850595
Aug 05, 20220.0009120.0009130.0008270.0008780.0008781,891
Aug 04, 20220.0008710.0009270.0008320.0009120.0009121,350
Aug 03, 20220.0008640.0009110.0008510.0008710.0008712,200
Aug 02, 20220.0008950.0008990.0008410.0008650.0008651,894
Aug 01, 20220.0008610.0008980.0008330.0008960.0008962,419
Jul 31, 20220.0009140.0009320.0008590.0008610.0008611,856
Jul 30, 20220.0009320.0009960.0009110.0009150.0009153,343
Jul 29, 20220.0009820.0010120.0009310.0009310.0009313,493
Jul 28, 20220.0009980.0009980.0009530.0009820.0009824,187
Jul 27, 20220.0009240.0009980.0009020.0009980.0009986,821
Jul 26, 20220.0009390.0009500.0008700.0009230.0009233,219
Jul 25, 20220.0009750.0009860.0009390.0009390.0009391,997
Jul 24, 20220.0010070.0010620.0009310.0009740.0009742,934
Jul 23, 20220.0010110.0010280.0009640.0010070.0010073,230
Jul 22, 20220.0009780.0010750.0008980.0010110.0010113,497
Jul 21, 20220.0010770.0011520.0009620.0009780.000978906
Jul 20, 20220.0010310.0011190.0010050.0010760.0010763,392
Jul 19, 20220.0010500.0011250.0010020.0010300.0010302,530
Jul 18, 20220.0009150.0010500.0009150.0010500.001050152
Jul 17, 20220.0008310.0009150.0006490.0009150.000915242
Jul 16, 20220.0007300.0011450.0005920.0008310.00083193
Jul 15, 20220.0008220.0008230.0007250.0007300.000730-
Jul 14, 20220.0006900.0008230.0006900.0008230.0008235
Jul 13, 20220.0008220.0010800.0006900.0006900.000690-
Jul 12, 20220.0008240.0008240.0006590.0008220.00082258
Jul 11, 20220.0007300.0008240.0006250.0008240.00082465
Jul 10, 20220.0006000.0008440.0006000.0007300.000730-
Jul 09, 20220.0007000.0007340.0006000.0006000.00060022
Jul 08, 20220.0007000.0008330.0006990.0007000.000700-
Jul 07, 20220.0006000.0007000.0006000.0007000.000700-
Jul 06, 20220.0005000.0007620.0004990.0006000.000600-
Jul 05, 20220.0005990.0006000.0004990.0005000.000500165
Jul 04, 20220.0006990.0007970.0005990.0005990.000599-
Jul 03, 20220.0005600.0007010.0005600.0006990.000699-
Jul 02, 20220.0006920.0006920.0005600.0005600.00056029
Jul 01, 20220.0005590.0006990.0005590.0006920.000692300
Jun 30, 20220.0005790.0005790.0005590.0005590.000559-
Jun 29, 20220.0005400.0006140.0005400.0005790.00057922
Jun 28, 20220.0006170.0006170.0005400.0005400.000540-
Jun 27, 20220.0005580.0006180.0005400.0006170.000617-
Jun 26, 20220.0005580.0005580.0005580.0005580.00055823
Jun 25, 20220.0005680.0007550.0005580.0005580.00055848
Jun 24, 20220.0008350.0008360.0005680.0005680.00056832
Jun 23, 20220.0012260.0012260.0006000.0008350.000835336
Jun 22, 20220.0005780.0012270.0005780.0012260.0012261,061
Jun 21, 20220.0005870.0005870.0005780.0005780.000578-
Jun 20, 20220.0005390.0005870.0005390.0005870.000587-
Jun 19, 20220.0009520.0009520.0004490.0005390.000539-
Jun 18, 20220.0005990.0009520.0005990.0009520.00095227
Jun 17, 20220.0006030.0008790.0005130.0005990.000599-
Jun 16, 20220.0009530.0009530.0005200.0006030.000603-
Jun 15, 20220.0007110.0009530.0005690.0009530.0009531
Jun 14, 20220.0011780.0014880.0007110.0007110.000711688
Jun 13, 20220.0013290.0013290.0005990.0011780.00117835
Jun 12, 20220.0012440.0013300.0011840.0013290.0013291,924
Jun 11, 20220.0012290.0013210.0012070.0012440.0012443,642
Jun 10, 20220.0012520.0014260.0011800.0012280.0012283,966
Jun 09, 20220.0012140.0012610.0012110.0012530.0012532,807
Jun 08, 20220.0012170.0012260.0011820.0012150.0012154,389
Jun 07, 20220.0012630.0012760.0006570.0012160.0012165,389
Jun 06, 20220.0012440.0013150.0012430.0012630.0012634,072
Jun 05, 20220.0012810.0013270.0012420.0012440.0012441,574
Jun 04, 20220.0006100.0012880.0006100.0012800.0012801,299
Jun 03, 20220.0006680.0007780.0006100.0006100.0006103,378
Jun 02, 20220.0012330.0012500.0006680.0006680.0006684,237
Jun 01, 20220.0012230.0013070.0011790.0012360.0012365,339
May 31, 20220.0011810.0012740.0011800.0012220.0012224,706
May 30, 20220.0011800.0011810.0011800.0011810.0011814,828
May 29, 20220.0008730.0011990.0006990.0011810.001181543
May 28, 20220.0009420.0009420.0006990.0008730.000873-
May 27, 20220.0013980.0013990.0008490.0009420.000942-
May 26, 20220.0008990.0013990.0008850.0013980.00139898
May 25, 20220.0017470.0017480.0008990.0008990.000899-
May 24, 20220.0009960.0017480.0008890.0017470.0017476
May 23, 20220.0008490.0009960.0008490.0009960.0009967
May 22, 20220.0009090.0009960.0008490.0008490.000849-
May 21, 20220.0009290.0009960.0007990.0009090.000909-
May 20, 20220.0016640.0016650.0008740.0009290.000929-
May 19, 20220.0009960.0016640.0008520.0016640.00166428
May 18, 20220.0012210.0012210.0009960.0009960.000996-
May 17, 20220.0017970.0017970.0008880.0012210.00122117
May 16, 20220.0012160.0017970.0011600.0017970.0017971,917
May 15, 20220.0010990.0012230.0010990.0012170.0012171,592
May 14, 20220.0011790.0012320.0010980.0010990.0010991,541
May 13, 20220.0006080.0012390.0006070.0011810.0011811,570
May 12, 20220.0014820.0014830.0005710.0006080.000608-
May 11, 20220.0014110.0014870.0014020.0014820.00148225
May 10, 20220.0010580.0014330.0010580.0014110.00141158
May 09, 20220.0014950.0015530.0010580.0010580.0010585,103
May 08, 20220.0015750.0015790.0014860.0014900.0014908,198
May 07, 20220.0015460.0016000.0015000.0015750.0015753,380
May 06, 20220.0015900.0016770.0015000.0015460.0015467,715
May 05, 20220.0016840.0017120.0015690.0015900.00159010,354
May 04, 20220.0016360.0017620.0016210.0016840.0016845,753
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...