Space Mine More Historical Data - MINEUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Space Mine (Cryptocurrency:MINEUST)
Space Mine (Cryptocurrency:MINEUST) Historical

MINEUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	0.000403	0.000235	139.88%	0.000168	0.000604	0.000128	77,807,295.00
May 21 2024	0.000168	-0.000065	-27.90%	0.000233	0.000236	0.000157	51,375,624.00
May 20 2024	0.000233	-0.000057	-19.66%	0.000299	0.000303	0.000229	65,808,855.00
May 19 2024	0.00029	0.000016	5.84%	0.000265	0.000328	0.000265	12,929,926.00
May 18 2024	0.000274	0.00000800	3.01%	0.000277	0.00029	0.000258	8,767,216.00
May 17 2024	0.000266	0.000052	24.30%	0.000211	0.000331	0.000211	16,604,719.00
May 16 2024	0.000214	-0.000014	-6.14%	0.000225	0.00023	0.00021	12,356,101.00
May 15 2024	0.000228	0.000016	7.55%	0.0002	0.000228	0.000198	20,080,280.00
May 14 2024	0.000212	-0.000039	-15.54%	0.000251	0.000251	0.00021	9,876,962.00
May 13 2024	0.000251	-0.00000800	-3.09%	0.000259	0.000263	0.000244	63,721,599.00
May 12 2024	0.000259	-0.000013	-4.78%	0.000272	0.00031	0.000259	34,527,517.00
May 11 2024	0.000272	-0.00000600	-2.16%	0.000278	0.000278	0.000271	50,300,793.00
May 10 2024	0.000278	-0.00000400	-1.42%	0.000282	0.000295	0.000277	26,674,075.00
May 09 2024	0.000282	-0.00000500	-1.74%	0.000292	0.000296	0.000261	14,901,004.00
May 08 2024	0.000287	0.00	0.00%	0.00029	0.000295	0.000272	3,806,552.00
May 07 2024	0.000287	-0.000021	-6.82%	0.00031	0.000323	0.000287	32,760,252.00
May 06 2024	0.000308	0.000016	5.48%	0.0003	0.000349	0.000286	77,055,685.00
May 05 2024	0.000292	-0.000038	-11.52%	0.000341	0.000357	0.00028	32,231,417.00
May 04 2024	0.00033	0.000018	5.77%	0.000312	0.000335	0.00031	38,163,346.00
May 03 2024	0.000312	-0.000014	-4.29%	0.000326	0.00035	0.000302	29,748,295.00
May 02 2024	0.000326	-0.000051	-13.53%	0.000377	0.000377	0.000299	26,593,760.00
May 01 2024	0.000377	0.000096	34.16%	0.000282	0.000395	0.000269	25,645,887.00
Apr 30 2024	0.000281	0.00000900	3.31%	0.000338	0.000338	0.000273	21,769,710.00
Apr 29 2024	0.000272	-0.000057	-17.33%	0.000328	0.000331	0.000259	560,906,931.00
Apr 28 2024	0.000329	0.000012	3.79%	0.000317	0.00035	0.000308	41,614,909.00
Apr 27 2024	0.000317	-0.000024	-7.04%	0.000341	0.00035	0.000309	44,432,236.00
Apr 26 2024	0.000341	0.000025	7.91%	0.000316	0.00039	0.000293	31,231,921.00
Apr 25 2024	0.000316	-0.00000400	-1.25%	0.00032	0.00039	0.000307	43,062,163.00
Apr 24 2024	0.00032	-0.000045	-12.33%	0.000369	0.000392	0.000312	28,486,595.00
Apr 23 2024	0.000365	0.000035	10.61%	0.000328	0.000505	0.000315	40,373,226.00
Apr 22 2024	0.00033	-0.000092	-21.80%	0.000404	0.000421	0.000299	94,490,363.00
Apr 21 2024	0.000422	0.00014	49.65%	0.000282	0.000535	0.000247	44,818,449.00
Apr 20 2024	0.000282	0.00004	16.53%	0.000242	0.000303	0.000239	26,858,775.00
Apr 19 2024	0.000242	-0.000019	-7.28%	0.000262	0.000296	0.000225	29,817,157.00
Apr 18 2024	0.000261	-0.00000400	-1.51%	0.000265	0.000379	0.000249	35,529,324.00
Apr 17 2024	0.000265	-0.00005	-15.87%	0.000315	0.000367	0.000249	27,484,189.00
Apr 16 2024	0.000315	-0.000026	-7.62%	0.00034	0.000434	0.000266	32,159,918.00
Apr 15 2024	0.000341	-0.000041	-10.73%	0.00038	0.000382	0.000336	81,052,750.00
Apr 14 2024	0.000382	0.000029	8.22%	0.000353	0.000412	0.000301	23,297,274.00
Apr 13 2024	0.000353	0.00	0.00%	0.000353	0.000653	0.000271	23,641,420.00
Apr 12 2024	0.000353	-0.000101	-22.25%	0.000454	0.000483	0.000332	15,825,741.00
Apr 11 2024	0.000454	-0.000012	-2.58%	0.000466	0.000467	0.000443	25,321,218.00
Apr 10 2024	0.000466	0.000014	3.10%	0.000465	0.000488	0.000419	19,336,057.00
Apr 09 2024	0.000452	0.00	0.00%	0.000452	0.000559	0.000449	19,695,258.00
Apr 08 2024	0.000452	-0.00001	-2.16%	0.000458	0.00048	0.000442	77,135,979.00
Apr 07 2024	0.000462	-0.00000800	-1.70%	0.000465	0.0008	0.00044	48,756,305.00
Apr 06 2024	0.00047	-0.00006	-11.32%	0.00054	0.000591	0.000452	27,688,758.00
Apr 05 2024	0.00053	-0.000058	-9.86%	0.000575	0.00065	0.00052	25,589,484.00
Apr 04 2024	0.000588	-0.000074	-11.18%	0.000669	0.000669	0.000578	20,837,213.00
Apr 03 2024	0.000662	-0.00002	-2.93%	0.000681	0.000694	0.000616	18,736,101.00
Apr 02 2024	0.000682	-0.000035	-4.88%	0.000717	0.000848	0.000601	28,713,869.00
Apr 01 2024	0.000717	0.000143	24.91%	0.000557	0.000804	0.000539	76,359,837.00
Mar 31 2024	0.000574	-0.00000100	-0.17%	0.000575	0.000576	0.000544	22,672,471.00
Mar 30 2024	0.000575	-0.00002	-3.36%	0.000595	0.000639	0.000551	14,672,021.00
Mar 29 2024	0.000595	-0.00002	-3.25%	0.000615	0.000646	0.000553	25,257,828.00
Mar 28 2024	0.000615	0.000076	14.10%	0.000525	0.00067	0.000504	44,939,789.00
Mar 27 2024	0.000539	0.000101	23.06%	0.000437	0.000573	0.00042	49,360,288.00
Mar 26 2024	0.000438	0.00000800	1.86%	0.000431	0.00046	0.000409	46,556,170.00
Mar 25 2024	0.00043	-0.000017	-3.80%	0.000438	0.000471	0.000403	94,002,155.00
Mar 24 2024	0.000447	0.000021	4.93%	0.000446	0.0005	0.0004	33,720,642.00
Mar 23 2024	0.000426	0.00001	2.40%	0.000416	0.000487	0.000394	46,935,664.00
Mar 22 2024	0.000416	-0.000058	-12.24%	0.000474	0.000504	0.0004	30,159,973.00
Mar 21 2024	0.000474	0.00000200	0.42%	0.000474	0.000549	0.000435	41,444,010.00
Mar 20 2024	0.000472	0.000038	8.76%	0.000436	0.09206	0.000399	26,448,821.00
Mar 19 2024	0.000434	-0.000078	-15.23%	0.000514	0.000522	0.00041	34,199,454.00
Mar 18 2024	0.000512	-0.00008	-13.51%	0.000592	0.000608	0.00051	82,491,960.00
Mar 17 2024	0.000592	-0.000015	-2.47%	0.000593	0.000608	0.000559	43,431,873.00
Mar 16 2024	0.000607	-0.00000200	-0.33%	0.000609	0.000624	0.000591	45,286,165.00
Mar 15 2024	0.000609	-0.000038	-5.87%	0.000651	0.00079	0.000601	91,400,055.00
Mar 14 2024	0.000647	0.000034	5.55%	0.000601	0.000799	0.000601	28,449,517.00
Mar 13 2024	0.000613	0.00000100	0.16%	0.000612	0.0009	0.000587	34,200,851.00
Mar 12 2024	0.000612	-0.000055	-8.25%	0.000669	0.000845	0.00054	30,436,965.00
Mar 11 2024	0.000667	0.000051	8.28%	0.00062	0.0007	0.000616	87,881,918.00
Mar 10 2024	0.000616	0.000093	17.78%	0.000523	0.000649	0.00051	34,072,052.00
Mar 09 2024	0.000523	-0.000012	-2.24%	0.000535	0.000587	0.00052	34,007,730.00
Mar 08 2024	0.000535	0.00000800	1.52%	0.000526	0.000538	0.00051	35,662,830.00
Mar 07 2024	0.000527	-0.000058	-9.91%	0.000585	0.000634	0.000501	36,435,953.00
Mar 06 2024	0.000585	0.000108	22.64%	0.000468	0.00065	0.000441	39,714,373.00
Mar 05 2024	0.000477	-0.000037	-7.20%	0.000514	0.000531	0.000436	40,141,322.00
Mar 04 2024	0.000514	-0.000024	-4.46%	0.000543	0.000588	0.000472	75,592,944.00
Mar 03 2024	0.000538	0.000048	9.80%	0.000519	0.000553	0.000445	28,205,925.00
Mar 02 2024	0.00049	0.000067	15.84%	0.000424	0.000597	0.000411	35,924,491.00
Mar 01 2024	0.000423	0.00001	2.42%	0.000412	0.000445	0.000394	32,989,026.00
Feb 29 2024	0.000413	0.00000300	0.73%	0.000437	0.000476	0.000383	37,948,003.00
Feb 28 2024	0.00041	0.00	0.00%	0.00041	0.00047	0.000376	29,011,982.00
Feb 27 2024	0.00041	-0.000013	-3.07%	0.000419	0.000694	0.000367	36,098,092.00
Feb 26 2024	0.000423	0.000023	5.75%	0.000397	0.000435	0.000375	79,469,177.00
Feb 25 2024	0.0004	-0.000013	-3.15%	0.000413	0.000424	0.00037	31,178,226.00
Feb 24 2024	0.000413	-0.00000700	-1.67%	0.00042	0.000519	0.000358	34,496,411.00
Feb 23 2024	0.00042	-0.00000300	-0.71%	0.000423	0.000459	0.000399	33,890,551.00

RJK Explorations

St Peter Port Capital

Vontobel Financial Produ...

Avesoro Resources

Credit Agricole CIB FCIA...

Bpifrance Financement SA...

The Other Side Token

Bpifrance Bond: 1.875% u...

Royal Bank of Canada Unc...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions