Market Cap $2.36T
-12.18%
Volume 24h $595.68B
45.67%
BTC % 53.69%
-2.01%
ETH % 9.56%
-1.04%
Coins
34.199
+4
Exchanges
885
Last update
44 Seconds 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 |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $0.134308 | $0.132323 | $0.141327 | $0.13806 | $91,983 | $2,690,689 |
| Feb-03 2026 | $0.141055 | $0.133975 | $0.141055 | $0.138999 | $89,205 | $2,825,863 |
| Feb-02 2026 | $0.137937 | $0.129869 | $0.138395 | $0.130146 | $78,139 | $2,763,388 |
| Feb-01 2026 | $0.131488 | $0.130998 | $0.135756 | $0.131477 | $84,835 | $2,634,200 |
| Jan-31 2026 | $0.13166 | $0.130795 | $0.136211 | $0.135123 | $98,132 | $2,637,628 |
| Jan-30 2026 | $0.135014 | $0.131076 | $0.139285 | $0.139285 | $65,631 | $2,704,836 |
| Jan-29 2026 | $0.139635 | $0.134025 | $0.145653 | $0.145313 | $63,469 | $2,797,399 |
| Jan-28 2026 | $0.143572 | $0.143572 | $0.150723 | $0.150723 | $77,884 | $2,876,281 |
| Jan-27 2026 | $0.14988 | $0.145345 | $0.15207 | $0.151518 | $86,756 | $3,002,642 |
| Jan-26 2026 | $0.15012 | $0.148056 | $0.154444 | $0.15361 | $78,076 | $3,007,451 |
| Jan-25 2026 | $0.152513 | $0.152513 | $0.162958 | $0.162902 | $73,922 | $3,055,399 |
| Jan-24 2026 | $0.165089 | $0.163305 | $0.167162 | $0.167162 | $75,436 | $3,307,340 |
| Jan-23 2026 | $0.166681 | $0.16562 | $0.170019 | $0.170019 | $74,600 | $3,339,244 |
| Jan-22 2026 | $0.169829 | $0.16607 | $0.174677 | $0.17032 | $71,375 | $3,402,294 |
| Jan-21 2026 | $0.169623 | $0.164574 | $0.170799 | $0.165361 | $92,483 | $3,398,166 |