Market Cap $2.53T
3.7%
Volume 24h $265.51B
29.52%
BTC % 53.72%
-0.13%
ETH % 9.81%
3.67%
Coins
34.272
+13
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 |
|---|---|---|---|---|---|---|
| Feb-25 2026 | $0.153225 | $0.140535 | $0.15409 | $0.140535 | $85,698 | $3,069,655 |
| Feb-24 2026 | $0.139985 | $0.137209 | $0.140312 | $0.140004 | $67,406 | $2,804,417 |
| Feb-23 2026 | $0.139902 | $0.136095 | $0.143653 | $0.143653 | $91,653 | $2,802,753 |
| Feb-22 2026 | $0.142288 | $0.141619 | $0.143197 | $0.141619 | $75,342 | $2,850,564 |
| Feb-21 2026 | $0.140778 | $0.137507 | $0.142387 | $0.137507 | $77,161 | $2,820,302 |
| Feb-20 2026 | $0.138526 | $0.134416 | $0.138981 | $0.134881 | $87,904 | $2,775,197 |
| Feb-19 2026 | $0.134104 | $0.133155 | $0.135501 | $0.133869 | $63,588 | $2,686,604 |
| Feb-18 2026 | $0.13371 | $0.132378 | $0.1363 | $0.132585 | $72,392 | $2,678,703 |
| Feb-17 2026 | $0.133093 | $0.133071 | $0.13501 | $0.134447 | $70,141 | $2,666,346 |
| Feb-16 2026 | $0.13494 | $0.133642 | $0.136755 | $0.133868 | $67,702 | $2,703,343 |
| Feb-15 2026 | $0.133817 | $0.133817 | $0.14385 | $0.14385 | $74,845 | $2,680,858 |
| Feb-14 2026 | $0.144269 | $0.14106 | $0.145044 | $0.141851 | $84,997 | $2,890,235 |
| Feb-13 2026 | $0.139685 | $0.131875 | $0.140436 | $0.133294 | $78,957 | $2,798,401 |
| Feb-12 2026 | $0.132187 | $0.130129 | $0.134078 | $0.130852 | $66,498 | $2,648,196 |
| Feb-11 2026 | $0.132688 | $0.128781 | $0.133991 | $0.133342 | $73,442 | $2,658,235 |