Cap Mercado $3.47T
-0.16%
Volume 24h $194.55B
-40.76%
BTC % 54.97%
-0.32%
ETH % 11.45%
0.43%
Moedas
34.056
+7
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Jan-15 2026 | $0.155236 | $0.152061 | $0.15721 | $0.153266 | $89,519 | $3,109,959 |
| Jan-14 2026 | $0.15257 | $0.15257 | $0.161652 | $0.15768 | $87,843 | $3,056,533 |
| Jan-13 2026 | $0.15674 | $0.145293 | $0.157611 | $0.145777 | $76,911 | $3,140,091 |
| Jan-12 2026 | $0.147914 | $0.14525 | $0.150174 | $0.146803 | $70,265 | $2,963,259 |
| Jan-11 2026 | $0.145013 | $0.142098 | $0.148518 | $0.142853 | $90,542 | $2,905,138 |
| Jan-10 2026 | $0.143841 | $0.135446 | $0.145179 | $0.135717 | $80,228 | $2,881,670 |
| Jan-09 2026 | $0.136131 | $0.135613 | $0.158907 | $0.154458 | $95,855 | $2,727,214 |
| Jan-08 2026 | $0.153146 | $0.151446 | $0.157673 | $0.154634 | $73,425 | $3,068,071 |
| Jan-07 2026 | $0.154329 | $0.152882 | $0.167394 | $0.167394 | $92,175 | $3,091,780 |
| Jan-06 2026 | $0.166232 | $0.165333 | $0.173364 | $0.173154 | $50,401 | $3,330,240 |
| Jan-05 2026 | $0.171893 | $0.165825 | $0.171893 | $0.167739 | $65,696 | $3,443,646 |
| Jan-04 2026 | $0.16807 | $0.164656 | $0.170459 | $0.165463 | $76,309 | $3,367,063 |
| Jan-03 2026 | $0.165668 | $0.164039 | $0.171319 | $0.168568 | $73,025 | $3,318,949 |
| Jan-02 2026 | $0.169445 | $0.165979 | $0.175292 | $0.172463 | $77,304 | $3,394,599 |
| Jan-01 2026 | $0.174197 | $0.173356 | $0.176205 | $0.176205 | $60,492 | $3,489,809 |