시가총액 $2.80T
-1.7%
볼륨 24시간 $326.96B
-26.55%
BTC % 54.7%
-0.89%
ETH % 9.96%
0.1%
코인
34.187
+4
거래소
885
마지막 업데이트
3 의사록 전에
Mysterium (MYST) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.137937 | $0.129869 | $0.138395 | $0.130146 | $78,139 | $2,763,388 |
| Feb-01 2026 | $0.131488 | $0.130998 | $0.135756 | $0.131477 | $84,835 | $2,634,200 |
| Jan-31 2026 | $0.13166 | $0.130795 | $0.136211 | $0.135123 | $98,132 | $2,637,628 |
| Jan-30 2026 | $0.135014 | $0.131076 | $0.139285 | $0.139285 | $65,631 | $2,704,836 |
| Jan-29 2026 | $0.139635 | $0.134025 | $0.145653 | $0.145313 | $63,469 | $2,797,399 |
| Jan-28 2026 | $0.143572 | $0.143572 | $0.150723 | $0.150723 | $77,884 | $2,876,281 |
| Jan-27 2026 | $0.14988 | $0.145345 | $0.15207 | $0.151518 | $86,756 | $3,002,642 |
| Jan-26 2026 | $0.15012 | $0.148056 | $0.154444 | $0.15361 | $78,076 | $3,007,451 |
| Jan-25 2026 | $0.152513 | $0.152513 | $0.162958 | $0.162902 | $73,922 | $3,055,399 |
| Jan-24 2026 | $0.165089 | $0.163305 | $0.167162 | $0.167162 | $75,436 | $3,307,340 |
| Jan-23 2026 | $0.166681 | $0.16562 | $0.170019 | $0.170019 | $74,600 | $3,339,244 |
| Jan-22 2026 | $0.169829 | $0.16607 | $0.174677 | $0.17032 | $71,375 | $3,402,294 |
| Jan-21 2026 | $0.169623 | $0.164574 | $0.170799 | $0.165361 | $92,483 | $3,398,166 |
| Jan-20 2026 | $0.165079 | $0.164093 | $0.168597 | $0.167636 | $81,045 | $3,307,138 |
| Jan-19 2026 | $0.167237 | $0.164363 | $0.167521 | $0.165945 | $83,269 | $3,350,368 |