Cap Mercado $2.15T
1.44%
Volumen 24h $77.03B
-8.68%
BTC % 58.4254%
0.57%
ETH % 9.26119%
-0.26%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Mysterium (MYST), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Mysterium (MYST) en Dólar USD. Esta tabla muestra 3,263 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.145777 | $0.142011 | $0.146125 | $0.145281 | $48,971 | $2,920,444 |
| May-22 2026 | $0.14602 | $0.14602 | $0.150175 | $0.1496 | $43,958 | $2,925,327 |
| May-21 2026 | $0.151982 | $0.149432 | $0.151982 | $0.149432 | $54,008 | $3,044,770 |
| May-20 2026 | $0.150603 | $0.147907 | $0.150946 | $0.147907 | $47,612 | $3,017,132 |
| May-19 2026 | $0.147071 | $0.145422 | $0.154327 | $0.152559 | $77,523 | $2,946,382 |
| May-18 2026 | $0.152554 | $0.15169 | $0.153524 | $0.153524 | $58,110 | $3,056,212 |
| May-17 2026 | $0.15335 | $0.152756 | $0.155856 | $0.152756 | $51,412 | $3,072,171 |
| May-16 2026 | $0.153186 | $0.151826 | $0.154256 | $0.153698 | $53,968 | $3,068,875 |
| May-15 2026 | $0.153777 | $0.151227 | $0.157205 | $0.153972 | $50,566 | $3,080,724 |
| May-14 2026 | $0.154932 | $0.154932 | $0.157939 | $0.155508 | $50,295 | $3,103,861 |
| May-13 2026 | $0.15466 | $0.152397 | $0.155679 | $0.152447 | $46,551 | $3,098,420 |
| May-12 2026 | $0.153689 | $0.153507 | $0.156129 | $0.156129 | $54,973 | $3,078,952 |
| May-11 2026 | $0.154928 | $0.152309 | $0.155847 | $0.153687 | $51,376 | $3,103,777 |
| May-10 2026 | $0.153264 | $0.152104 | $0.158593 | $0.154663 | $66,855 | $3,070,439 |
| May-09 2026 | $0.156302 | $0.152559 | $0.156302 | $0.153917 | $54,478 | $3,131,311 |