Market Cap $2.55T
-1.39%
Volume 24h $168.57B
46.65%
BTC % 51.24%
-1.3%
ETH % 15.58%
2.56%
Coins
28.287
+16
Exchanges
885
Last update
3 Minutes ago
Mysterium (MYST) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-28 2024 | $0.162967 | $0.153297 | $0.164549 | $0.157782 | $79,534 | $3,264,830 |
| Jul-27 2024 | $0.154933 | $0.154933 | $0.177374 | $0.16991 | $96,941 | $3,103,876 |
| Jul-26 2024 | $0.169123 | $0.16013 | $0.169123 | $0.161348 | $80,453 | $3,388,150 |
| Jul-25 2024 | $0.161413 | $0.154476 | $0.161413 | $0.160442 | $80,779 | $3,233,705 |
| Jul-24 2024 | $0.161049 | $0.157623 | $0.164369 | $0.157623 | $72,776 | $3,226,413 |
| Jul-23 2024 | $0.159114 | $0.146722 | $0.161074 | $0.147355 | $69,389 | $3,187,647 |
| Jul-22 2024 | $0.148055 | $0.146265 | $0.148534 | $0.14751 | $69,198 | $2,966,097 |
| Jul-21 2024 | $0.14814 | $0.145022 | $0.153578 | $0.1524 | $73,849 | $2,967,795 |
| Jul-20 2024 | $0.152112 | $0.151955 | $0.155943 | $0.155943 | $50,777 | $3,047,367 |
| Jul-19 2024 | $0.153854 | $0.151682 | $0.156144 | $0.154509 | $71,909 | $3,082,259 |
| Jul-18 2024 | $0.155205 | $0.152494 | $0.157931 | $0.157712 | $69,909 | $3,109,337 |
| Jul-17 2024 | $0.157332 | $0.156576 | $0.161508 | $0.159129 | $54,112 | $3,151,939 |
| Jul-16 2024 | $0.160582 | $0.141898 | $0.162205 | $0.142147 | $100,415 | $3,217,056 |
| Jul-15 2024 | $0.142404 | $0.141904 | $0.165326 | $0.165326 | $72,727 | $2,852,878 |
| Jul-14 2024 | $0.164972 | $0.160273 | $0.181003 | $0.181003 | $75,136 | $3,304,997 |