UK markets closed

Magic Internet Money USD (MIM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.997498-0.000296 (-0.03%)
As of 08:37PM UTC. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20220.9993771.0015190.9922360.9974980.9974981,540,779
26 Sept 20220.9976861.0005830.9927750.9992640.9992641,521,308
25 Sept 20220.9963151.0034600.9938340.9979840.9979841,133,533
24 Sept 20220.9970981.0006420.9936040.9963200.996320442,485
23 Sept 20220.9982071.0031660.9931290.9970490.9970492,184,422
22 Sept 20220.9986791.0028300.9955420.9986310.9986311,337,375
21 Sept 20220.9977631.0060220.9899470.9984560.9984561,766,124
20 Sept 20220.9982411.0019210.9946560.9967390.996739984,342
19 Sept 20220.9956171.0035830.9907840.9983720.9983721,645,681
18 Sept 20220.9991021.0007660.9782990.9959930.9959931,521,513
17 Sept 20220.9984871.0021200.9951750.9985280.9985281,113,010
16 Sept 20220.9960901.0011040.9933290.9988670.998867911,752
15 Sept 20220.9976691.0015410.9926680.9974560.9974561,888,562
14 Sept 20220.9890161.0010450.9855640.9984230.9984232,418,810
13 Sept 20220.9951750.9995190.9708070.9947940.9947942,528,041
12 Sept 20220.9950141.0027260.9797140.9951870.9951872,401,055
11 Sept 20220.9942761.0029800.9837530.9949900.9949901,021,932
10 Sept 20221.0002871.0021310.9841370.9948010.9948011,253,072
09 Sept 20221.0020061.0118510.9878031.0001111.0001111,316,805
08 Sept 20220.9974141.0089430.9914411.0018461.0018461,918,231
07 Sept 20220.9917611.0016480.9901810.9978200.9978201,896,295
06 Sept 20220.9964641.0043130.9852070.9919480.9919482,582,473
05 Sept 20220.9996371.0058300.9926140.9962640.9962641,441,586
04 Sept 20220.9984711.0075990.9934600.9994810.9994811,833,204
03 Sept 20220.9979011.0025480.9886180.9985030.998503778,801
02 Sept 20220.9986921.0025470.9899510.9980980.9980981,280,100
01 Sept 20220.9969261.0066110.9888030.9987310.9987311,590,662
31 Aug 20220.9968631.0024770.9903800.9968950.9968951,813,648
30 Aug 20220.9990411.0023730.9891880.9967580.9967581,970,065
29 Aug 20220.9970401.0048000.9942080.9990570.9990572,594,051
28 Aug 20221.0002981.0017550.9878110.9947080.9947081,316,642
27 Aug 20220.9979531.0025290.9856221.0002951.0002951,616,744
26 Aug 20220.9980251.0032550.9912810.9979390.9979392,085,783
25 Aug 20220.9974471.0021670.9961510.9979310.9979311,104,017
24 Aug 20220.9994571.0011900.9945490.9963870.9963872,425,858
23 Aug 20221.0010831.0030090.9950160.9995570.9995571,621,879
22 Aug 20220.9998731.0013680.9951011.0008381.0008382,158,704
21 Aug 20221.0000691.0026840.9951150.9996390.9996391,940,094
20 Aug 20220.9981701.0010860.9933681.0000941.0000943,263,818
19 Aug 20220.9964891.0013660.9918930.9981580.9981582,722,251
18 Aug 20220.9986141.0014870.9915310.9970690.9970692,365,868
17 Aug 20220.9984571.0016770.9916280.9985380.9985382,644,733
16 Aug 20220.9995451.0013330.9956740.9985000.9985002,276,266
15 Aug 20220.9987371.0025070.9919410.9993570.9993572,370,837
14 Aug 20220.9981611.0014580.9927660.9989290.9989291,560,693
13 Aug 20220.9994171.0029610.9964490.9981770.9981772,390,561
12 Aug 20220.9990671.0015770.9949510.9994560.9994561,506,209
11 Aug 20220.9996741.0003990.9952970.9991710.9991715,855,989
10 Aug 20220.9988941.0044330.9949190.9995060.9995062,829,110
09 Aug 20220.9974111.0004100.9920240.9988360.9988362,029,718
08 Aug 20220.9980781.0028110.9958250.9974550.9974553,030,975
07 Aug 20220.9978231.0019980.9965330.9981370.9981373,643,498
06 Aug 20220.9999481.0015610.9944200.9978600.9978601,976,533
05 Aug 20220.9997031.0016710.9951791.0004121.0004123,606,332
04 Aug 20220.9969711.0011760.9959600.9999900.9999904,471,456
03 Aug 20220.9970721.0007710.9952860.9970930.9970932,028,289
02 Aug 20220.9986291.0016550.9947200.9972210.9972212,159,894
01 Aug 20220.9963221.0010550.9943430.9986190.9986193,185,025
31 Jul 20220.9968621.0006950.9934830.9962730.9962732,191,561
30 Jul 20220.9973991.0011510.9946860.9974560.99745612,825,007
29 Jul 20220.9971091.0043170.9946860.9971370.9971372,749,764
28 Jul 20221.0005461.0034720.9959470.9975410.9975413,573,249
27 Jul 20221.0017691.0077860.9967331.0007451.0007453,141,122
26 Jul 20220.9958911.0015580.9947871.0013761.0013763,709,374
25 Jul 20220.9975041.0012640.9933300.9956930.9956933,115,484
24 Jul 20220.9985641.0019050.9947630.9973790.9973793,819,314
23 Jul 20220.9969581.0006030.9927980.9986040.9986043,346,415
22 Jul 20220.9975451.0009960.9930840.9971910.9971914,547,674
21 Jul 20220.9960541.0021520.9942670.9976780.9976784,223,490
20 Jul 20220.9977091.0003450.9926730.9962100.9962105,646,493
19 Jul 20220.9991611.0014670.9941130.9978660.9978665,481,590
18 Jul 20220.9934091.0011520.9925250.9989430.9989435,323,999
17 Jul 20220.9970731.0002830.9933520.9937140.9937144,075,733
16 Jul 20220.9958421.0004630.9937530.9972400.9972403,842,873
15 Jul 20220.9962140.9995890.9934870.9958420.9958423,311,184
14 Jul 20220.9979060.9995320.9914560.9960510.9960513,625,713
13 Jul 20220.9945500.9992490.9896190.9979550.9979556,512,798
12 Jul 20220.9953940.9982870.9920820.9946390.9946395,788,971
11 Jul 20220.9966270.9986820.9929630.9953370.9953375,649,818
10 Jul 20220.9965340.9992970.9925310.9966430.9966433,429,698
09 Jul 20220.9949690.9993820.9941600.9965560.9965563,661,601
08 Jul 20220.9972440.9996990.9925230.9954980.9954985,804,605
07 Jul 20220.9951721.0004670.9930710.9973280.9973283,374,122
06 Jul 20220.9907810.9986080.9897960.9951500.9951504,774,126
05 Jul 20220.9929240.9954380.9886750.9907130.9907132,702,684
04 Jul 20220.9918240.9951470.9887200.9930300.9930303,792,968
03 Jul 20220.9891430.9941060.9872650.9908020.9908024,649,366
02 Jul 20220.9869650.9922990.9853880.9891900.9891903,272,446
01 Jul 20220.9931110.9932570.9841840.9866700.9866704,076,379
30 Jun 20220.9899020.9945960.9883060.9929940.9929945,172,995
29 Jun 20220.9896730.9944770.9884490.9899330.9899338,063,169
28 Jun 20220.9921370.9942830.9874180.9888900.9888903,004,229
27 Jun 20220.9918490.9956110.9894920.9921280.9921283,453,576
26 Jun 20220.9934970.9957610.9891900.9917580.9917582,993,361
25 Jun 20220.9919860.9965770.9889310.9935880.9935884,979,495
24 Jun 20220.9932550.9968880.9886720.9920830.9920834,706,361
23 Jun 20220.9892200.9974220.9883430.9932650.9932655,826,376
22 Jun 20220.9914310.9967660.9884370.9887260.9887265,793,629
21 Jun 20220.9913840.9952510.9864870.9914770.9914776,210,654
20 Jun 20220.9887470.9932200.9852980.9914450.9914457,864,562
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...