Cap Mercado $3.40T
-2.2%
Volume 24h $265.61B
-10.13%
BTC % 55.1%
0.21%
ETH % 10.84%
-1.47%
Moedas
33.671
+2
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.189841 | $0.185728 | $0.191885 | $0.185728 | $111,324 | $3,803,223 |
| Nov-14 2025 | $0.188692 | $0.186441 | $0.190291 | $0.188443 | $107,246 | $3,780,201 |
| Nov-13 2025 | $0.188206 | $0.187133 | $0.194809 | $0.188745 | $108,706 | $3,770,469 |
| Nov-12 2025 | $0.187465 | $0.182676 | $0.187465 | $0.182705 | $102,201 | $3,755,616 |
| Nov-11 2025 | $0.182113 | $0.180939 | $0.186216 | $0.180939 | $104,172 | $3,648,404 |
| Nov-10 2025 | $0.180387 | $0.177435 | $0.183222 | $0.178341 | $96,371 | $3,613,816 |
| Nov-09 2025 | $0.17761 | $0.169596 | $0.17761 | $0.170941 | $96,780 | $3,558,181 |
| Nov-08 2025 | $0.170377 | $0.165817 | $0.170377 | $0.165817 | $102,950 | $3,413,278 |
| Nov-07 2025 | $0.16552 | $0.158684 | $0.165574 | $0.161536 | $91,007 | $3,315,969 |
| Nov-06 2025 | $0.161281 | $0.159308 | $0.163854 | $0.161127 | $99,040 | $3,231,062 |
| Nov-05 2025 | $0.160453 | $0.15116 | $0.160553 | $0.151642 | $113,984 | $3,214,460 |
| Nov-04 2025 | $0.151344 | $0.151344 | $0.162181 | $0.161235 | $105,635 | $3,031,985 |
| Nov-03 2025 | $0.161085 | $0.16057 | $0.171149 | $0.169336 | $94,590 | $3,227,133 |
| Nov-02 2025 | $0.169056 | $0.169056 | $0.172836 | $0.169872 | $88,143 | $3,386,813 |
| Nov-01 2025 | $0.168412 | $0.16611 | $0.169756 | $0.166547 | $103,159 | $3,373,922 |