Market Cap $3.17T
-1.76%
Volume 24h $107.64B
-59.92%
BTC % 55.07%
0.38%
ETH % 11.13%
0.09%
Coins
33.867
+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-26 2025 | $0.182592 | $0.181526 | $0.187243 | $0.184284 | $95,869 | $3,658,000 |
| Dec-25 2025 | $0.185509 | $0.184877 | $0.188894 | $0.184902 | $92,954 | $3,716,434 |
| Dec-24 2025 | $0.186703 | $0.183459 | $0.18943 | $0.186285 | $98,460 | $3,740,346 |
| Dec-23 2025 | $0.187146 | $0.184531 | $0.201092 | $0.198896 | $140,480 | $3,749,214 |
| Dec-22 2025 | $0.200146 | $0.200146 | $0.21274 | $0.206776 | $127,958 | $4,009,657 |
| Dec-21 2025 | $0.204557 | $0.200225 | $0.206024 | $0.205066 | $100,686 | $4,098,032 |
| Dec-20 2025 | $0.203897 | $0.198583 | $0.203897 | $0.198583 | $81,986 | $4,084,812 |
| Dec-19 2025 | $0.198628 | $0.187568 | $0.201327 | $0.187568 | $104,687 | $3,979,254 |
| Dec-18 2025 | $0.189194 | $0.184792 | $0.195044 | $0.184792 | $123,182 | $3,790,253 |
| Dec-17 2025 | $0.186014 | $0.184273 | $0.189986 | $0.185447 | $126,249 | $3,726,555 |
| Dec-16 2025 | $0.183769 | $0.173615 | $0.183769 | $0.173615 | $133,661 | $3,681,571 |
| Dec-15 2025 | $0.180626 | $0.168926 | $0.180626 | $0.171715 | $153,130 | $3,618,605 |
| Dec-14 2025 | $0.17279 | $0.17111 | $0.174656 | $0.174457 | $92,294 | $3,461,615 |
| Dec-13 2025 | $0.175722 | $0.174834 | $0.177233 | $0.176212 | $90,408 | $3,520,353 |
| Dec-12 2025 | $0.176735 | $0.173262 | $0.182053 | $0.181388 | $96,227 | $3,540,645 |