Cap Mercado $4.52T 0.85%
Volume 24h $260.89B -66.07%
BTC % 54.55% 0.51%
ETH % 12.11% 0.08%
Moedas 33.322 +3
Trocas 885
Última atualização 1 minuto atrás
Mysterium MYST

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
Oct-04 2025 $0.197129 $0.196177 $0.200613 $0.197617 $90,071 $3,949,218
Oct-03 2025 $0.199402 $0.198756 $0.203505 $0.201553 $79,342 $3,994,763
Oct-02 2025 $0.201716 $0.199602 $0.202712 $0.201178 $80,113 $4,041,117
Oct-01 2025 $0.201967 $0.197721 $0.205041 $0.198015 $125,467 $4,046,146
Sep-30 2025 $0.198912 $0.197795 $0.199312 $0.199312 $84,675 $3,984,942
Sep-29 2025 $0.199755 $0.196736 $0.20058 $0.198928 $144,059 $4,001,827
Sep-28 2025 $0.196394 $0.185193 $0.201143 $0.185193 $95,137 $3,934,484
Sep-27 2025 $0.18642 $0.18602 $0.189256 $0.188475 $117,449 $3,734,674
Sep-26 2025 $0.188198 $0.186627 $0.190283 $0.189939 $102,851 $3,770,291
Sep-25 2025 $0.184779 $0.1829 $0.189212 $0.189108 $82,780 $3,701,812
Sep-24 2025 $0.189143 $0.177892 $0.192645 $0.178612 $95,347 $3,789,224
Sep-23 2025 $0.178062 $0.177864 $0.181678 $0.181678 $53,367 $3,567,240
Sep-22 2025 $0.180114 $0.180114 $0.190186 $0.190186 $54,758 $3,608,352
Sep-21 2025 $0.193052 $0.192501 $0.215188 $0.19929 $64,410 $3,867,541
Sep-20 2025 $0.200664 $0.198352 $0.204315 $0.203852 $68,633 $4,020,028

Análise histórica e de mercado do preço de Mysterium (MYST), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 3032 dias, a partir do dia 17-06-2017.