Market Cap $3.27T
0.53%
Volume 24h $156.44B
-73.49%
BTC % 54.59%
-0.14%
ETH % 11.23%
0.26%
Coins
33.767
+1
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.179398 | $0.177562 | $0.181381 | $0.178007 | $98,128 | $3,594,009 |
| Dec-04 2025 | $0.177623 | $0.177623 | $0.183892 | $0.179459 | $103,787 | $3,558,440 |
| Dec-03 2025 | $0.179076 | $0.172924 | $0.179076 | $0.172924 | $72,744 | $3,587,557 |
| Dec-02 2025 | $0.174248 | $0.161686 | $0.174248 | $0.16503 | $90,680 | $3,490,822 |
| Dec-01 2025 | $0.169124 | $0.167923 | $0.175591 | $0.175591 | $101,074 | $3,388,186 |
| Nov-30 2025 | $0.177965 | $0.171384 | $0.177965 | $0.171911 | $101,702 | $3,565,289 |
| Nov-29 2025 | $0.171286 | $0.169835 | $0.172694 | $0.169835 | $106,429 | $3,431,486 |
| Nov-28 2025 | $0.168161 | $0.165968 | $0.169 | $0.167653 | $101,350 | $3,368,892 |
| Nov-27 2025 | $0.167448 | $0.166737 | $0.169726 | $0.16933 | $104,600 | $3,354,605 |
| Nov-26 2025 | $0.168668 | $0.163386 | $0.16983 | $0.163426 | $101,499 | $3,379,048 |
| Nov-25 2025 | $0.162949 | $0.158221 | $0.162949 | $0.158367 | $98,636 | $3,264,464 |
| Nov-24 2025 | $0.157574 | $0.152215 | $0.157574 | $0.157052 | $78,720 | $3,156,794 |
| Nov-23 2025 | $0.157545 | $0.1543 | $0.157545 | $0.154732 | $92,916 | $3,156,208 |
| Nov-22 2025 | $0.154253 | $0.154253 | $0.157435 | $0.156212 | $101,304 | $3,090,265 |
| Nov-21 2025 | $0.159536 | $0.157187 | $0.165229 | $0.165229 | $93,333 | $3,196,094 |