時価総額 $3.10T
-0.4%
ボリューム24h $125.11B
17.29%
BTC % 60.54%
0.13%
ETH % 7.03%
-0.28%
硬貨
31.756
+4
取引所
885
最後の更新
3 分 前
Mysterium (MYST) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-05 2025 | $0.208498 | $0.205122 | $0.20857 | $0.206454 | $50,094 | $4,176,978 |
| May-04 2025 | $0.207639 | $0.206438 | $0.209885 | $0.207478 | $51,766 | $4,159,763 |
| May-03 2025 | $0.207459 | $0.204486 | $0.208045 | $0.204486 | $54,874 | $4,156,175 |
| May-02 2025 | $0.204665 | $0.203935 | $0.208056 | $0.204054 | $51,256 | $4,100,192 |
| May-01 2025 | $0.204004 | $0.197219 | $0.204564 | $0.198947 | $42,767 | $4,086,951 |
| Apr-30 2025 | $0.198413 | $0.196109 | $0.203043 | $0.200687 | $45,559 | $3,974,942 |
| Apr-29 2025 | $0.199976 | $0.193909 | $0.200576 | $0.196033 | $52,955 | $4,006,247 |
| Apr-28 2025 | $0.196188 | $0.190164 | $0.199928 | $0.195546 | $40,410 | $3,930,373 |
| Apr-27 2025 | $0.198009 | $0.195552 | $0.20072 | $0.197803 | $61,347 | $3,966,853 |
| Apr-26 2025 | $0.197687 | $0.188883 | $0.197827 | $0.192114 | $57,204 | $3,960,391 |
| Apr-25 2025 | $0.191837 | $0.187089 | $0.192457 | $0.190627 | $58,293 | $3,843,197 |
| Apr-24 2025 | $0.189908 | $0.185917 | $0.191662 | $0.189175 | $49,282 | $3,804,565 |
| Apr-23 2025 | $0.188858 | $0.184826 | $0.198401 | $0.194815 | $71,171 | $3,783,519 |
| Apr-22 2025 | $0.195271 | $0.186299 | $0.195997 | $0.190087 | $68,299 | $3,911,994 |
| Apr-21 2025 | $0.190085 | $0.18987 | $0.201758 | $0.195182 | $57,262 | $3,808,103 |