MintStakeShare Historical Data

MSS Page 5
Download
Date Close Price change Market cap Trading volume
Dec 3, 2025 $ 0.0000339
+4.37%
$ 25,753 $ 1,323
Dec 2, 2025 $ 0.0000328
+4.53%
$ 24,669 $ 544
Dec 1, 2025 $ 0.0000313
-8.17%
$ 23,349 $ 201
Nov 30, 2025 $ 0.0000343
-0.95%
$ 25,291 $ 5,840
Nov 29, 2025 $ 0.0000347
-3.28%
$ 25,284 $ 5,287
Nov 28, 2025 $ 0.0000358
-2.57%
$ 25,850 $ 4,707
Nov 27, 2025 $ 0.0000367
-2.60%
$ 26,168 $ 4,390
Nov 26, 2025 $ 0.0000377
+1.78%
$ 26,660 $ 3,825
Nov 25, 2025 $ 0.0000367
-3.17%
$ 25,554 $ 3,200
Nov 24, 2025 $ 0.0000381
+1.67%
$ 26,364 $ 2,351
Nov 23, 2025 $ 0.000038
+1.60%
$ 26,013 $ 1,554
Nov 22, 2025 $ 0.0000371
-1.55%
$ 25,613 $ 1,324
Nov 21, 2025 $ 0.0000375
-8.86%
$ 26,029 $ 888
Nov 20, 2025 $ 0.0000415
+0.09%
$ 28,661 $ 156
Nov 19, 2025 $ 0.0000398
-2.07%
$ 27,427 $ 5,396
Nov 18, 2025 $ 0.0000405
+1.72%
$ 27,700 $ 4,636
Nov 17, 2025 $ 0.0000395
-4.60%
$ 26,480 $ 3,916
Nov 16, 2025 $ 0.000041
-1.78%
$ 27,731 $ 3,088
Nov 15, 2025 $ 0.0000415
-4.25%
$ 27,863 $ 2,477
Nov 14, 2025 $ 0.0000432
+0.77%
$ 28,951 $ 1,792
Nov 13, 2025 $ 0.0000425
-4.72%
$ 28,307 $ 958
Aug 3, 2025 $ 0.00204
-28.65%
$ -- $ 8,033
Aug 2, 2025 $ 0.00196
+465.91%
$ 628,679 $ 4,874
Aug 1, 2025 $ 0.0005
+89.46%
$ 80,095 $ 2,328
Jul 31, 2025 $ 0.000266
-12.10%
$ 71,841 $ 1,679
Jul 30, 2025 $ 0.000287
+9.09%
$ 77,592 $ 1,671
Jul 29, 2025 $ 0.000265
-0.01%
$ 71,486 $ 1,162
Jul 28, 2025 $ 0.000268
-2.05%
$ 72,465 $ 843
Jul 27, 2025 $ 0.000274
-6.45%
$ 74,032 $ 4,361
Jul 26, 2025 $ 0.00029
+3.30%
$ 78,406 $ 1,699
Jul 25, 2025 $ 0.000281
+1.49%
$ 75,924 $ 1,764
Jul 24, 2025 $ 0.000277
-0.11%
$ 74,839 $ 1,199
Jul 23, 2025 $ 0.000276
+10.63%
$ 74,712 $ 3,570
Jul 22, 2025 $ 0.00025
+4.23%
$ 67,593 $ 1,705
Jul 21, 2025 $ 0.00024
+4.07%
$ 65,194 $ 1,647
Jul 20, 2025 $ 0.000229
+3.55%
$ 62,308 $ 1,228
Jul 19, 2025 $ 0.000221
+0.72%
$ 60,217 $ 631
Jul 18, 2025 $ 0.000219
+3.08%
$ 59,626 $ 1,449
Jul 17, 2025 $ 0.000212
-0.87%
$ 57,787 $ 3,558
Jul 16, 2025 $ 0.000214
+5.01%
$ 58,292 $ 3,118
Jul 15, 2025 $ 0.000204
+4.55%
$ 55,660 $ 1,216
Jul 14, 2025 $ 0.000195
+0.03%
$ 53,211 $ 623
May 18, 2025 $ 0.00142
-0.26%
$ -- $ 3,986
May 17, 2025 $ 0.00142
-7.55%
$ 147,242 $ 4,491
May 16, 2025 $ 0.00154
-6.83%
$ 156,481 $ 4,005
May 15, 2025 $ 0.00166
-8.05%
$ 163,818 $ 5,574
May 14, 2025 $ 0.0018
-6.37%
$ 175,038 $ 5,330
May 13, 2025 $ 0.00192
-2.81%
$ 183,941 $ 3,440
May 12, 2025 $ 0.00198
-2.77%
$ 188,318 $ 4,745
Apr 7, 2025 $ 0.00449
+0.00%
$ -- $ 23,435