Market Cap $4.09T
-3.1%
Volume 24h $376.41B
-1.83%
BTC % 55.22%
0.39%
ETH % 12.24%
-2.12%
Coins
32.814
+12
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.222224 | $0.21689 | $0.226457 | $0.226457 | $76,169 | $4,451,961 |
| Aug-17 2025 | $0.226278 | $0.221658 | $0.226278 | $0.224115 | $74,800 | $4,533,171 |
| Aug-16 2025 | $0.22406 | $0.222504 | $0.239705 | $0.236932 | $101,600 | $4,488,740 |
| Aug-15 2025 | $0.236065 | $0.234905 | $0.242238 | $0.237531 | $61,994 | $4,729,254 |
| Aug-14 2025 | $0.23662 | $0.23662 | $0.249952 | $0.246633 | $92,401 | $4,740,360 |
| Aug-13 2025 | $0.245026 | $0.245026 | $0.25487 | $0.253961 | $63,665 | $4,908,761 |
| Aug-12 2025 | $0.254205 | $0.247652 | $0.256258 | $0.247652 | $69,230 | $5,092,653 |
| Aug-11 2025 | $0.248784 | $0.243151 | $0.250375 | $0.243151 | $56,726 | $4,984,063 |
| Aug-10 2025 | $0.243157 | $0.241026 | $0.251389 | $0.248408 | $64,577 | $4,871,323 |
| Aug-09 2025 | $0.249007 | $0.246238 | $0.251931 | $0.247032 | $82,227 | $4,988,528 |
| Aug-08 2025 | $0.247224 | $0.237911 | $0.247386 | $0.239232 | $50,434 | $4,952,803 |
| Aug-07 2025 | $0.241685 | $0.229341 | $0.242451 | $0.229341 | $33,560 | $4,841,831 |
| Aug-06 2025 | $0.228993 | $0.227581 | $0.230872 | $0.230461 | $64,178 | $4,587,570 |
| Aug-05 2025 | $0.228084 | $0.228084 | $0.235532 | $0.234724 | $66,213 | $4,569,357 |
| Aug-04 2025 | $0.233798 | $0.222704 | $0.233798 | $0.225496 | $83,157 | $4,683,841 |