Minter Network USD (BIP-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.002412

-0.000109

(-4.31%)

As of 01:34PM UTC. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 29, 2022	0.002425	0.002459	0.002287	0.002412	0.002412	6,219
Jan. 28, 2022	0.002385	0.002612	0.002318	0.002425	0.002425	7,795
Jan. 27, 2022	0.002525	0.002644	0.002294	0.002385	0.002385	10,597
Jan. 26, 2022	0.002486	0.002664	0.002248	0.002524	0.002524	13,727
Jan. 25, 2022	0.002450	0.002559	0.002338	0.002487	0.002487	12,992
Jan. 24, 2022	0.002627	0.002875	0.002340	0.002451	0.002451	21,247
Jan. 23, 2022	0.002634	0.002891	0.002513	0.002625	0.002625	12,746
Jan. 22, 2022	0.002918	0.002964	0.002578	0.002630	0.002630	22,723
Jan. 21, 2022	0.003166	0.003171	0.002730	0.002919	0.002919	25,586
Jan. 20, 2022	0.003011	0.003168	0.002854	0.003166	0.003166	11,337
Jan. 19, 2022	0.002937	0.003159	0.002926	0.003012	0.003012	9,306
Jan. 18, 2022	0.002901	0.003059	0.002872	0.002937	0.002937	8,550
Jan. 17, 2022	0.003142	0.003147	0.002882	0.002901	0.002901	7,375
Jan. 16, 2022	0.002860	0.003195	0.002859	0.003142	0.003142	3,976
Jan. 15, 2022	0.003006	0.003010	0.002836	0.002860	0.002860	5,734
Jan. 14, 2022	0.002672	0.003065	0.002669	0.003006	0.003006	10,838
Jan. 13, 2022	0.002707	0.002850	0.002663	0.002672	0.002672	8,414
Jan. 12, 2022	0.002705	0.002871	0.002681	0.002707	0.002707	7,712
Jan. 11, 2022	0.002818	0.002827	0.002678	0.002705	0.002705	8,011
Jan. 10, 2022	0.002802	0.002826	0.002689	0.002818	0.002818	11,789
Jan. 09, 2022	0.002762	0.002839	0.002733	0.002802	0.002802	4,230
Jan. 08, 2022	0.002815	0.002942	0.002751	0.002761	0.002761	5,471
Jan. 07, 2022	0.002961	0.002983	0.002728	0.002815	0.002815	21,128
Jan. 06, 2022	0.002871	0.003006	0.002806	0.002961	0.002961	8,696
Jan. 05, 2022	0.003002	0.003066	0.002807	0.002875	0.002875	13,231
Jan. 04, 2022	0.003002	0.003101	0.002880	0.003002	0.003002	8,480
Jan. 03, 2022	0.003003	0.003055	0.002978	0.003002	0.003002	6,849
Jan. 02, 2022	0.003021	0.003022	0.002930	0.003003	0.003003	4,762
Jan. 01, 2022	0.002832	0.003022	0.002798	0.003022	0.003022	3,247
Dec. 31, 2021	0.002932	0.003021	0.002757	0.002832	0.002832	11,874
Dec. 30, 2021	0.002909	0.002972	0.002887	0.002932	0.002932	10,676
Dec. 29, 2021	0.003034	0.003130	0.002893	0.002912	0.002912	17,935
Dec. 28, 2021	0.003151	0.003156	0.002987	0.003035	0.003035	21,907
Dec. 27, 2021	0.003084	0.003215	0.003050	0.003150	0.003150	14,657
Dec. 26, 2021	0.003146	0.003153	0.003022	0.003084	0.003084	8,763
Dec. 25, 2021	0.003068	0.003319	0.003053	0.003147	0.003147	4,833
Dec. 24, 2021	0.003050	0.003168	0.003002	0.003066	0.003066	5,834
Dec. 23, 2021	0.003039	0.003160	0.002972	0.003050	0.003050	7,893
Dec. 22, 2021	0.003067	0.003114	0.002837	0.003039	0.003039	19,909
Dec. 21, 2021	0.003316	0.003325	0.003019	0.003070	0.003070	6,281
Dec. 20, 2021	0.003250	0.003529	0.003195	0.003315	0.003315	7,960
Dec. 19, 2021	0.003219	0.003300	0.003186	0.003251	0.003251	7,002
Dec. 18, 2021	0.003425	0.003458	0.003174	0.003220	0.003220	7,410
Dec. 17, 2021	0.003568	0.003590	0.003410	0.003427	0.003427	15,549
Dec. 16, 2021	0.003731	0.003736	0.003505	0.003566	0.003566	5,857
Dec. 15, 2021	0.002959	0.003800	0.002935	0.003731	0.003731	54,108
Dec. 14, 2021	0.003012	0.003044	0.002927	0.002997	0.002997	10,028
Dec. 13, 2021	0.003091	0.003102	0.003007	0.003013	0.003013	12,725
Dec. 12, 2021	0.003158	0.003433	0.003002	0.003090	0.003090	27,545
Dec. 11, 2021	0.003451	0.003565	0.003151	0.003158	0.003158	12,823
Dec. 10, 2021	0.003459	0.003472	0.003196	0.003452	0.003452	13,911
Dec. 09, 2021	0.003370	0.003494	0.003235	0.003454	0.003454	11,385
Dec. 08, 2021	0.003554	0.003566	0.003323	0.003373	0.003373	12,940
Dec. 07, 2021	0.003537	0.003625	0.003463	0.003558	0.003558	14,321
Dec. 06, 2021	0.003549	0.003697	0.003505	0.003534	0.003534	16,035
Dec. 05, 2021	0.003742	0.003767	0.003541	0.003552	0.003552	9,467
Dec. 04, 2021	0.003728	0.003774	0.003349	0.003735	0.003735	56,229
Dec. 03, 2021	0.003938	0.004048	0.003678	0.003727	0.003727	35,902
Dec. 02, 2021	0.004007	0.004070	0.003908	0.003936	0.003936	29,833
Dec. 01, 2021	0.003981	0.004114	0.003872	0.004007	0.004007	20,166
Nov. 30, 2021	0.004006	0.004174	0.003927	0.003984	0.003984	22,109
Nov. 29, 2021	0.004064	0.004393	0.003871	0.004003	0.004003	20,193
Nov. 28, 2021	0.004241	0.004253	0.003870	0.004064	0.004064	28,202
Nov. 27, 2021	0.003727	0.004265	0.003727	0.004242	0.004242	26,103
Nov. 26, 2021	0.003756	0.003816	0.003620	0.003726	0.003726	35,264
Nov. 25, 2021	0.003710	0.005231	0.003565	0.003733	0.003733	23,849
Nov. 24, 2021	0.003678	0.003801	0.003624	0.003629	0.003629	32,769
Nov. 23, 2021	0.003610	0.003835	0.003551	0.003679	0.003679	31,599
Nov. 22, 2021	0.003623	0.003825	0.003557	0.003612	0.003612	29,303
Nov. 21, 2021	0.003848	0.003923	0.003584	0.003623	0.003623	16,453
Nov. 20, 2021	0.003810	0.003896	0.003715	0.003844	0.003844	12,810
Nov. 19, 2021	0.003608	0.003821	0.003528	0.003812	0.003812	19,714
Nov. 18, 2021	0.003907	0.003931	0.003595	0.003605	0.003605	31,875
Nov. 17, 2021	0.003821	0.003952	0.003733	0.003904	0.003904	28,085
Nov. 16, 2021	0.003847	0.003988	0.003695	0.003822	0.003822	47,504
Nov. 15, 2021	0.003959	0.004003	0.003837	0.003847	0.003847	19,967
Nov. 14, 2021	0.003967	0.004045	0.003824	0.003957	0.003957	15,736
Nov. 13, 2021	0.004246	0.004280	0.003951	0.003969	0.003969	14,630
Nov. 12, 2021	0.004208	0.004375	0.004084	0.004244	0.004244	25,798
Nov. 11, 2021	0.004642	0.004791	0.004199	0.004212	0.004212	17,641
Nov. 10, 2021	0.004236	0.004654	0.004095	0.004640	0.004640	35,428
Nov. 09, 2021	0.004231	0.004271	0.004150	0.004235	0.004235	9,913
Nov. 08, 2021	0.004261	0.004305	0.004026	0.004232	0.004232	19,859
Nov. 07, 2021	0.003855	0.004313	0.003855	0.004166	0.004166	12,575
Nov. 06, 2021	0.003997	0.004148	0.003820	0.003855	0.003855	10,525
Nov. 05, 2021	0.004173	0.004287	0.003896	0.003998	0.003998	11,888
Nov. 04, 2021	0.004249	0.004408	0.004037	0.004174	0.004174	13,113
Nov. 03, 2021	0.003921	0.004463	0.003917	0.004249	0.004249	14,842
Nov. 02, 2021	0.003882	0.004415	0.003846	0.003921	0.003921	29,911
Nov. 01, 2021	0.003691	0.004140	0.003510	0.003882	0.003882	14,434
Oct. 31, 2021	0.003519	0.003734	0.003409	0.003691	0.003691	8,673
Oct. 30, 2021	0.003797	0.003854	0.003209	0.003520	0.003520	14,616
Oct. 29, 2021	0.003864	0.003990	0.003616	0.003797	0.003797	14,514
Oct. 28, 2021	0.003375	0.003881	0.003270	0.003866	0.003866	17,943
Oct. 27, 2021	0.003372	0.003521	0.003172	0.003376	0.003376	17,667
Oct. 26, 2021	0.003110	0.003562	0.003053	0.003372	0.003372	11,865
Oct. 25, 2021	0.003024	0.003195	0.002949	0.003109	0.003109	8,180
Oct. 24, 2021	0.002925	0.003114	0.002914	0.003024	0.003024	7,045
Oct. 23, 2021	0.002941	0.003006	0.002897	0.002925	0.002925	4,806
Oct. 22, 2021	0.002943	0.003043	0.002851	0.002941	0.002941	13,488
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,741.75+197.64(+0.96%)

S&P 5004,431.85+105.34(+2.43%)

DOW34,725.47+564.69(+1.65%)

CAD/USD0.7833-0.0019(-0.24%)

CRUDE OIL87.29+0.68(+0.79%)

BTC-CAD48,524.54+1,408.91(+2.99%)

Minter Network USD (BIP-USD)

S&P/TSX
20,741.75
+197.64(+0.96%)

S&P 500
4,431.85
+105.34(+2.43%)

DOW
34,725.47
+564.69(+1.65%)

CAD/USD
0.7833
-0.0019(-0.24%)

CRUDE OIL
87.29
+0.68(+0.79%)

BTC-CAD
48,524.54
+1,408.91(+2.99%)