Cap Mercado $4.22T
1.88%
Volume 24h $322.48B
1.24%
BTC % 53.76%
0.46%
ETH % 12.42%
-0.72%
Moedas
33.104
+14
Trocas
885
Última atualização
36 Segundos atrás
Preços históricos de Mysterium (MYST), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.205539 | $0.202394 | $0.206085 | $0.202394 | $63,182 | $4,117,699 |
| Sep-08 2025 | $0.203177 | $0.202801 | $0.205313 | $0.204332 | $62,363 | $4,070,377 |
| Sep-07 2025 | $0.20304 | $0.200934 | $0.204348 | $0.202616 | $57,556 | $4,067,641 |
| Sep-06 2025 | $0.202126 | $0.199711 | $0.203114 | $0.201097 | $58,915 | $4,049,322 |
| Sep-05 2025 | $0.200719 | $0.198255 | $0.203228 | $0.202408 | $57,659 | $4,021,148 |
| Sep-04 2025 | $0.202592 | $0.198819 | $0.202994 | $0.200982 | $77,803 | $4,058,663 |
| Sep-03 2025 | $0.204324 | $0.202301 | $0.209301 | $0.206514 | $67,394 | $4,093,368 |
| Sep-02 2025 | $0.206205 | $0.20393 | $0.209219 | $0.2058 | $64,974 | $4,131,036 |
| Sep-01 2025 | $0.205902 | $0.199431 | $0.207289 | $0.204516 | $65,054 | $4,124,972 |
| Aug-31 2025 | $0.204436 | $0.20288 | $0.204486 | $0.203016 | $63,736 | $4,095,604 |
| Aug-30 2025 | $0.201804 | $0.199552 | $0.204904 | $0.200389 | $61,050 | $4,042,869 |
| Aug-29 2025 | $0.200328 | $0.198289 | $0.206885 | $0.206519 | $58,448 | $4,013,305 |
| Aug-28 2025 | $0.206115 | $0.204983 | $0.208947 | $0.205681 | $76,715 | $4,129,233 |
| Aug-27 2025 | $0.205377 | $0.202394 | $0.206141 | $0.202675 | $87,232 | $4,114,448 |
| Aug-26 2025 | $0.202564 | $0.193828 | $0.202916 | $0.193828 | $97,243 | $4,058,111 |