Market Cap $3.43T
-1.93%
Volume 24h $293.17B
30.51%
BTC % 60.06%
0.89%
ETH % 8.67%
-4.15%
Coins
32.055
+19
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 |
|---|---|---|---|---|---|---|
| Jun-05 2025 | $0.226729 | $0.225088 | $0.237884 | $0.23647 | $56,777 | $4,542,216 |
| Jun-04 2025 | $0.236594 | $0.233012 | $0.239028 | $0.233012 | $55,293 | $4,739,853 |
| Jun-03 2025 | $0.233361 | $0.233102 | $0.23773 | $0.233972 | $62,008 | $4,675,068 |
| Jun-02 2025 | $0.232455 | $0.229501 | $0.235505 | $0.233937 | $60,378 | $4,656,923 |
| Jun-01 2025 | $0.232288 | $0.228628 | $0.234354 | $0.233264 | $56,147 | $4,653,584 |
| May-31 2025 | $0.232464 | $0.230879 | $0.238008 | $0.237356 | $66,585 | $4,657,114 |
| May-30 2025 | $0.238161 | $0.236894 | $0.246863 | $0.241563 | $62,449 | $4,771,245 |
| May-29 2025 | $0.241749 | $0.241749 | $0.251759 | $0.248232 | $60,499 | $4,843,126 |
| May-28 2025 | $0.248225 | $0.240196 | $0.248225 | $0.247382 | $58,570 | $4,972,862 |
| May-27 2025 | $0.247831 | $0.224636 | $0.247831 | $0.224636 | $69,207 | $4,964,955 |
| May-26 2025 | $0.224154 | $0.223092 | $0.232277 | $0.230272 | $60,625 | $4,490,631 |
| May-25 2025 | $0.230253 | $0.22252 | $0.230253 | $0.230204 | $57,139 | $4,612,823 |
| May-24 2025 | $0.229805 | $0.226402 | $0.232495 | $0.22702 | $52,090 | $4,603,839 |
| May-23 2025 | $0.22765 | $0.225422 | $0.23932 | $0.236932 | $80,286 | $4,560,673 |
| May-22 2025 | $0.236993 | $0.228418 | $0.238293 | $0.228418 | $71,082 | $4,747,832 |