Cap Mercado $3.29T
-1.92%
Volume 24h $273.69B
26.75%
BTC % 61.2%
0.19%
ETH % 8.2%
-0.85%
Moedas
32.211
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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.20835 | $0.206644 | $0.226125 | $0.224643 | $86,488 | $4,174,008 |
| Jun-21 2025 | $0.226336 | $0.226336 | $0.240108 | $0.237844 | $75,754 | $4,534,345 |
| Jun-20 2025 | $0.236932 | $0.22642 | $0.241768 | $0.226472 | $123,697 | $4,746,627 |
| Jun-19 2025 | $0.225935 | $0.225216 | $0.23096 | $0.226691 | $76,316 | $4,526,314 |
| Jun-18 2025 | $0.226102 | $0.223549 | $0.226313 | $0.22396 | $69,254 | $4,529,658 |
| Jun-17 2025 | $0.223648 | $0.22123 | $0.232585 | $0.22834 | $75,371 | $4,480,498 |
| Jun-16 2025 | $0.22823 | $0.224167 | $0.231536 | $0.227383 | $60,104 | $4,572,290 |
| Jun-15 2025 | $0.226325 | $0.222454 | $0.226325 | $0.224446 | $50,889 | $4,534,121 |
| Jun-14 2025 | $0.223718 | $0.222979 | $0.229396 | $0.228277 | $51,141 | $4,481,893 |
| Jun-13 2025 | $0.228537 | $0.224964 | $0.237859 | $0.237859 | $52,729 | $4,578,431 |
| Jun-12 2025 | $0.236542 | $0.236542 | $0.249987 | $0.24815 | $54,284 | $4,738,804 |
| Jun-11 2025 | $0.248646 | $0.246517 | $0.24972 | $0.246517 | $58,143 | $4,981,288 |
| Jun-10 2025 | $0.246406 | $0.23948 | $0.246406 | $0.23948 | $56,575 | $4,936,423 |
| Jun-09 2025 | $0.240147 | $0.230902 | $0.240147 | $0.232486 | $73,445 | $4,811,028 |
| Jun-08 2025 | $0.233185 | $0.231553 | $0.233878 | $0.233513 | $55,701 | $4,671,547 |