- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Alchemist (MIST) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/2/24 | 0.877 | 0.913 | 0.877 | 0.913 | 144.5 | 0 |
| 5/1/24 | 0.913 | 0.913 | 0.877 | 0.877 | 411.73 | 0 |
| 4/30/24 | 1.019 | 1.019 | 0.913 | 0.913 | 7.11 | 0 |
| 4/28/24 | 1.002 | 1.019 | 1.002 | 1.019 | 916.25 | 0 |
| 4/27/24 | 0.975 | 1.002 | 0.957 | 1.002 | 920.28 | 0 |
| 4/26/24 | 0.979 | 0.979 | 0.969 | 0.975 | 200.48 | 0 |
| 4/25/24 | 1.014 | 1.014 | 0.979 | 0.979 | 281.39 | 0 |
| 4/24/24 | 0.997 | 1.014 | 0.997 | 1.014 | 343.2 | 0 |
| 4/23/24 | 0.998 | 0.998 | 0.986 | 0.997 | 3,200 | 0 |
| 4/22/24 | 0.987 | 1.011 | 0.987 | 0.998 | 699.48 | 0 |
| 4/21/24 | 0.988 | 1 | 0.984 | 0.987 | 407.65 | 0 |
| 4/20/24 | 0.961 | 0.988 | 0.959 | 0.988 | 999.3 | 0 |
| 4/19/24 | 0.955 | 0.961 | 0.955 | 0.961 | 54.62 | 0 |
| 4/17/24 | 0.966 | 0.966 | 0.966 | 0.966 | 0 | 0 |
| 4/15/24 | 0.96 | 1.023 | 0.96 | 1.023 | 216.39 | 0 |
| 4/14/24 | 1.033 | 1.033 | 0.96 | 0.96 | 880.05 | 0 |
| 4/13/24 | 1.049 | 1.049 | 1.033 | 1.033 | 3,192.48 | 0 |
| 4/12/24 | 1.118 | 1.126 | 1.049 | 1.049 | 3,670.45 | 0 |
| 4/11/24 | 1.138 | 1.154 | 1.118 | 1.118 | 4,292.66 | 0 |
| 4/10/24 | 1.139 | 1.149 | 1.133 | 1.138 | 1,281.31 | 0 |
| 4/9/24 | 1.177 | 1.185 | 1.138 | 1.139 | 748.27 | 0 |
| 4/8/24 | 1.112 | 1.177 | 1.112 | 1.177 | 1,708.76 | 0 |
| 4/7/24 | 1.095 | 1.112 | 1.095 | 1.112 | 222.9 | 0 |
| 4/6/24 | 1.103 | 1.105 | 1.092 | 1.095 | 7,117.52 | 0 |
| 4/5/24 | 1.115 | 1.115 | 1.094 | 1.103 | 1,818.68 | 0 |
| 4/4/24 | 1.106 | 1.115 | 1.102 | 1.115 | 1,246.4 | 0 |
| 4/3/24 | 1.094 | 1.108 | 1.094 | 1.106 | 989.89 | 0 |
| 3/31/24 | 1.196 | 1.227 | 1.196 | 1.227 | 1,903.4 | 0 |
| 3/29/24 | 1.207 | 1.208 | 1.181 | 1.181 | 1,414.55 | 0 |
| 3/27/24 | 1.234 | 1.235 | 1.195 | 1.195 | 3,180.83 | 0 |
| 3/26/24 | 1.21 | 1.28 | 1.21 | 1.234 | 10,673.68 | 0 |
| 3/25/24 | 1.209 | 1.216 | 1.209 | 1.21 | 675.65 | 0 |
| 3/23/24 | 1.181 | 1.211 | 1.175 | 1.187 | 1,768.82 | 0 |
| 3/21/24 | 1.137 | 1.29 | 1.137 | 1.228 | 6,861.25 | 0 |
| 3/20/24 | 1.203 | 1.203 | 1.137 | 1.137 | 50.7 | 0 |
| 3/19/24 | 1.302 | 1.302 | 1.203 | 1.203 | 8,617.22 | 0 |
| 3/18/24 | 1.35 | 1.35 | 1.302 | 1.302 | 123.44 | 0 |
| 3/17/24 | 1.365 | 1.365 | 1.327 | 1.35 | 566.8 | 0 |
| 3/16/24 | 1.36 | 1.402 | 1.36 | 1.365 | 9,101.11 | 0 |
| 3/15/24 | 1.437 | 1.437 | 1.346 | 1.36 | 7,092.76 | 0 |
| 3/14/24 | 1.476 | 1.485 | 1.428 | 1.437 | 7,528.5 | 0 |
| 3/11/24 | 1.404 | 1.404 | 1.404 | 1.404 | 0 | 0 |
| 3/9/24 | 1.418 | 1.424 | 1.408 | 1.408 | 1,231.16 | 0 |
| 3/7/24 | 1.409 | 1.419 | 1.376 | 1.419 | 1,704.58 | 0 |
| 3/6/24 | 1.39 | 1.409 | 1.383 | 1.409 | 751.72 | 0 |
| 3/4/24 | 1.288 | 1.288 | 1.288 | 1.288 | 0 | 0 |
| 3/3/24 | 1.268 | 1.288 | 1.256 | 1.288 | 5,009.31 | 0 |
| 3/2/24 | 1.286 | 1.288 | 1.268 | 1.268 | 11,284.27 | 0 |
| 3/1/24 | 1.233 | 1.306 | 1.233 | 1.286 | 13,110.12 | 0 |
| 2/28/24 | 1.233 | 1.233 | 1.233 | 1.233 | 45.15 | 0 |
| 2/22/24 | 1.114 | 1.137 | 1.114 | 1.137 | 1,367.96 | 0 |
| 2/21/24 | 1.162 | 1.168 | 1.114 | 1.114 | 6,591.8 | 0 |
| 2/14/24 | 1.042 | 1.078 | 1.042 | 1.078 | 106.84 | 0 |
| 5/11/23 | 1.438 | 1.44 | 1.388 | 1.402 | 90,424.98 | 0 |
| 5/10/23 | 1.437 | 1.464 | 1.398 | 1.438 | 81,790.17 | 0 |
| 5/9/23 | 1.462 | 1.467 | 1.424 | 1.436 | 99,912.49 | 0 |
| 5/8/23 | 1.503 | 1.512 | 1.44 | 1.462 | 96,983.27 | 0 |
| 5/7/23 | 1.515 | 1.55 | 1.503 | 1.503 | 91,480.6 | 0 |
| 5/6/23 | 1.603 | 1.62 | 1.504 | 1.515 | 87,474.9 | 0 |
| 5/5/23 | 1.508 | 1.608 | 1.505 | 1.602 | 88,095.93 | 0 |
| 5/4/23 | 1.535 | 1.541 | 1.503 | 1.508 | 91,774.31 | 0 |
| 5/3/23 | 1.504 | 1.536 | 1.487 | 1.535 | 87,080.81 | 0 |
| 5/2/23 | 1.474 | 1.511 | 1.466 | 1.505 | 96,205.86 | 0 |
| 5/1/23 | 1.52 | 1.532 | 1.458 | 1.474 | 93,262.83 | 0 |
| 4/30/23 | 1.539 | 1.564 | 1.517 | 1.521 | 89,648.12 | 0 |
| 4/29/23 | 1.529 | 1.547 | 1.526 | 1.538 | 89,310.76 | 0 |
| 4/28/23 | 1.541 | 1.553 | 1.521 | 1.529 | 96,858.31 | 0 |
| 4/27/23 | 1.508 | 1.561 | 1.498 | 1.541 | 96,536.05 | 0 |
| 4/26/23 | 1.516 | 1.586 | 1.455 | 1.508 | 96,409.16 | 0 |
| 4/25/23 | 1.497 | 1.523 | 1.466 | 1.516 | 96,286.71 | 0 |
| 4/24/23 | 1.514 | 1.535 | 1.475 | 1.497 | 94,275.1 | 0 |
| 4/23/23 | 1.521 | 1.526 | 1.496 | 1.514 | 91,421.37 | 0 |
| 4/22/23 | 1.5 | 1.53 | 1.497 | 1.521 | 91,517.95 | 0 |
| 4/21/23 | 1.581 | 1.592 | 1.484 | 1.5 | 95,430.43 | 0 |
| 4/20/23 | 1.579 | 1.603 | 1.568 | 1.583 | 95,320.94 | 0 |
| 4/19/23 | 1.732 | 1.733 | 1.568 | 1.579 | 96,163.68 | 0 |
| 4/18/23 | 1.712 | 1.746 | 1.698 | 1.734 | 109,610.91 | 0 |
| 4/17/23 | 1.752 | 1.753 | 1.706 | 1.711 | 98,240.63 | 0 |
| 4/16/23 | 1.734 | 1.767 | 1.719 | 1.752 | 113,427.67 | 0 |
| 4/15/23 | 1.746 | 1.752 | 1.718 | 1.734 | 102,373.67 | 0 |
| 4/14/23 | 1.684 | 1.779 | 1.675 | 1.746 | 107,370.22 | 0 |
| 4/13/23 | 1.608 | 1.69 | 1.595 | 1.684 | 102,864.32 | 0 |
| 4/12/23 | 1.6 | 1.618 | 1.573 | 1.608 | 93,942.79 | 0 |
| 4/11/23 | 1.618 | 1.639 | 1.593 | 1.599 | 96,550.43 | 0 |
| 4/10/23 | 1.586 | 1.623 | 1.566 | 1.618 | 79,648.79 | 0 |
| 4/9/23 | 1.617 | 1.626 | 1.567 | 1.587 | 93,481.48 | 0 |
| 4/8/23 | 1.639 | 1.65 | 1.617 | 1.617 | 99,055.7 | 0 |
| 4/7/23 | 1.654 | 1.663 | 1.621 | 1.64 | 89,180.76 | 0 |
| 4/6/23 | 1.614 | 1.66 | 1.568 | 1.654 | 120,359.45 | 0 |
| 4/5/23 | 1.596 | 1.639 | 1.592 | 1.614 | 101,769.7 | 0 |
