UK markets open in 1 hour 4 minutes

Magic Internet Money USD (MIM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.986668-0.001679 (-0.17%)
As of 05:54AM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.9928420.9946810.9857620.9866680.986668162,781
25 Apr 2024------
24 Apr 20240.9883670.9950120.9804540.9880280.988028164,379
23 Apr 20240.9914660.9972760.9858460.9883670.98836798,080
22 Apr 20240.9933390.9992910.9832590.9914660.991466229,292
21 Apr 20240.9955580.9990080.9847480.9933390.993339135,398
20 Apr 20240.9904310.9994960.9852410.9955580.995558136,232
19 Apr 20240.9914290.9983580.9796220.9904310.990431265,507
18 Apr 20240.9885280.9956120.9808090.9914290.991429212,547
17 Apr 20240.9925790.9973570.9789210.9885280.988528327,770
16 Apr 20240.9834360.9948180.9745090.9925790.992579309,251
15 Apr 20240.9893130.9939830.9761080.9834360.983436313,075
14 Apr 20240.9834030.9957130.9755130.9893130.989313461,886
13 Apr 20240.9908551.0285010.9428980.9833980.983398936,882
12 Apr 20240.9876961.0035760.9441170.9908550.990855557,723
11 Apr 20240.9908161.0020210.9848300.9876880.987688244,517
10 Apr 20240.9946590.9996260.9799480.9908160.990816283,971
09 Apr 20240.9941121.0101760.9843030.9946590.994659294,914
08 Apr 20240.9943520.9985310.9815710.9939640.993964172,593
07 Apr 20240.9892140.9956320.9660030.9943520.994352193,631
06 Apr 20240.9871610.9942810.9844160.9892140.989214115,457
05 Apr 20240.9891140.9894810.9794870.9871610.987161167,512
04 Apr 20240.9839600.9944320.9824900.9891140.989114121,375
03 Apr 20240.9905840.9977430.9809750.9839600.983960314,555
02 Apr 20240.9913090.9939130.9777180.9905840.9905841,075,013
01 Apr 20240.9955630.9971380.9805200.9913090.991309201,715
31 Mar 20240.9863990.9957870.9835490.9955630.995563125,378
30 Mar 20240.9916540.9935970.9802680.9863990.986399142,830
29 Mar 20240.9828311.0017090.9828050.9916540.991654165,007
28 Mar 20240.9837660.9940810.9798100.9828310.982831114,120
27 Mar 20240.9927530.9977960.9762280.9837660.983766195,988
26 Mar 20240.9886610.9967580.9705160.9927530.992753234,210
25 Mar 20240.9939511.0073600.9797360.9886870.988687510,305
24 Mar 20240.9894011.0036460.9674690.9939510.993951308,109
23 Mar 20240.9951000.9979390.9875370.9894010.989401333,818
22 Mar 20240.9838611.0016280.9772590.9950980.995098566,608
21 Mar 20240.9911091.0077330.9514780.9852870.985287644,654
20 Mar 20240.9955401.0055280.9594910.9911090.9911091,277,351
19 Mar 20240.9856801.0102290.9734720.9958080.9958081,564,110
18 Mar 20240.9928021.0004310.9838690.9856800.9856801,040,090
17 Mar 20240.9882170.9999630.9755220.9928020.992802655,698
16 Mar 20240.9978341.0074460.9719820.9882170.988217896,378
15 Mar 20240.9930221.0007120.9771160.9979930.9979931,159,815
14 Mar 20240.9934370.9978560.9773140.9930220.993022678,475
13 Mar 20240.9942590.9989800.9768000.9934370.993437581,286
12 Mar 20240.9932141.0021600.9851900.9942590.994259897,703
11 Mar 20240.9946981.0009680.9534730.9932140.993214694,079
10 Mar 20240.9932910.9991300.9857530.9946980.994698212,093
09 Mar 20240.9971751.0442020.9874280.9956290.995629496,888
08 Mar 20240.9888571.0053600.9822440.9971750.997175405,674
07 Mar 20240.9925261.0118760.9875360.9888520.988852782,457
06 Mar 20240.9944151.0056920.9785130.9925260.992526677,906
05 Mar 20240.9943801.0134690.9212100.9944150.9944151,129,895
04 Mar 20240.9952361.0073910.9840730.9977690.997769751,995
03 Mar 20240.9991461.0116580.9738000.9952360.995236556,804
02 Mar 20240.9965311.0029440.9922060.9981550.998155327,295
01 Mar 20240.9955091.0005200.9898240.9965310.996531350,423
29 Feb 20240.9975501.0013820.9887220.9964820.996482468,988
28 Feb 20240.9969681.0151520.9796600.9975500.997550593,187
27 Feb 20240.9974441.0016860.9929530.9969680.996968165,224
26 Feb 20241.0009051.0009050.9944540.9974440.997444501,330
25 Feb 20240.9988651.0023130.9961041.0009051.000905119,816
24 Feb 20240.9975971.0016690.9936550.9988650.99886598,644
23 Feb 20240.9959091.0001420.9907940.9975970.997597166,285
22 Feb 20240.9996811.0034720.9921850.9959090.995909178,097
21 Feb 20240.9974231.0005800.9906110.9996810.999681191,146
20 Feb 20240.9978851.0065710.9897170.9974230.997423292,856
19 Feb 20240.9955661.0053130.9950980.9978850.997885157,883
18 Feb 20240.9956570.9995930.9936200.9955660.995566126,148
17 Feb 20240.9978630.9992620.9884460.9956570.995657109,644
16 Feb 20240.9982071.0002640.9911070.9978630.997863153,155
15 Feb 20240.9974741.0017250.9948420.9982070.998207228,391
14 Feb 20240.9963471.0014770.9949590.9990640.999064183,462
13 Feb 20240.9979041.0011260.9932400.9963470.996347193,220
12 Feb 20240.9987781.0035200.9927310.9979040.997904173,701
11 Feb 20240.9985261.0011690.9945510.9978740.997874142,787
10 Feb 20240.9980111.0029730.9965260.9985180.998518201,239
09 Feb 20241.0001181.0049780.9946730.9985310.998531177,923
08 Feb 20240.9977901.0188840.9956831.0001161.000116119,018
07 Feb 20240.9956740.9991960.9940220.9977900.99779095,517
06 Feb 20240.9945070.9973400.9925940.9956740.995674130,205
05 Feb 20240.9894970.9972330.9873140.9946990.99469986,505
04 Feb 20240.9882560.9946490.9847430.9894970.989497101,271
03 Feb 20240.9917820.9942880.9849890.9882560.98825665,139
02 Feb 20240.9873650.9943090.9777600.9917820.991782142,207
01 Feb 20240.9624870.9888190.9618650.9873650.98736597,893
31 Jan 20240.9698820.9854070.9566240.9624870.962487174,449
30 Jan 20240.9980691.0027980.7638270.9698820.9698821,901,523
29 Jan 20240.9993371.0044210.9943380.9980690.998069158,408
28 Jan 20240.9999151.0057010.9962930.9993370.999337228,403
27 Jan 20240.9991641.0056070.9963490.9999150.999915111,679
26 Jan 20241.0000961.0051300.9957290.9991640.999164209,446
25 Jan 20241.0000961.0035520.9952721.0000961.000096152,342
24 Jan 20240.9982781.0034650.9953501.0005801.000580227,771
23 Jan 20240.9934531.0016970.9906450.9982780.998278330,478
22 Jan 20240.9933130.9981500.9876900.9934530.993453268,057
21 Jan 20240.9980661.0008370.9933130.9933130.993313133,948
20 Jan 20240.9981381.0007310.9941610.9980660.998066107,274
19 Jan 20240.9950820.9992100.9592650.9981380.998138281,628
18 Jan 20240.9969030.9986660.9541410.9950820.995082354,348
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...