Mysterium (MYST) historical data and Live price

mysterium

Mysterium

MYST
$ 0.161268 -4.905 % 0.0000023 BTC
MARKET CAP
3.231 M
24H VOLUME
81.864 k
CIRC.SUPPLY
20.034 M
MAX SUPPLY
32.433 M
Rank1,443
1H 0.11 %
24H -4.91 %
7D -12.31 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/27/230.1580.160.1570.15979,300.963,184,801.68
11/20/220.1870.1880.1820.18353,839.853,661,447.55
11/19/220.190.1910.1860.18749,072.283,753,316.99
11/18/220.1870.1920.1870.1950,485.83,814,499.35
11/17/220.1910.1920.1860.18752,429.323,743,619.79
11/16/220.1940.1960.1890.19157,989.93,822,034.82
11/15/220.190.20.190.19459,233.913,883,554.99
11/14/220.2140.2180.1870.19126,216.53,809,333.1
11/13/220.2310.2320.2140.214120,302.754,290,214.97
11/12/220.2480.2480.2270.23193,336.484,623,681.25
11/11/220.2520.2550.2420.248158,859.724,975,464.57
11/10/220.2390.2570.2380.252221,405.65,053,503.82
11/9/220.2540.2580.2360.239222,019.724,787,692.36
11/8/220.2640.2740.2480.254231,696.65,096,917.55
11/7/220.2740.280.2620.264201,815.355,295,020.5
11/6/220.2790.2810.2730.274177,859.985,489,695.41
11/5/220.280.2840.2770.279170,909.445,584,574.18
11/4/220.2690.2810.2690.28193,647.845,618,431.22
11/3/220.2650.2720.2650.269167,196.65,392,248.41
11/2/220.2630.2690.2580.265169,349.985,316,375.22
11/1/220.270.2740.2610.263170,802.235,276,637.33
10/31/220.2760.2810.2680.27186,736.075,410,922.4
10/30/220.2820.2830.2760.27699,856.025,538,618.36
10/29/220.2770.2850.2760.282184,252.825,655,163.68
10/28/220.2740.2790.2710.277164,742.045,540,951.73
10/27/220.2790.2810.2730.274172,397.015,482,061.41
10/26/220.2710.2810.270.279175,079.15,594,123.64
10/25/220.2660.2790.2650.271199,158.595,425,502.19
10/24/220.2710.2730.2650.266164,588.485,330,740.25
10/23/220.2640.2720.2630.271167,166.795,431,089.74
10/22/220.2620.2680.260.264161,281.955,282,127.54
10/21/220.2650.2660.2590.262177,616.415,253,604.04
10/20/220.2690.2690.2630.265165,015.755,299,934.89
10/19/220.2680.2690.2670.269162,458.625,382,877.87
10/18/220.2690.2710.2640.268168,593.95,361,212.09
10/17/220.2690.270.2670.269161,967.745,395,387.26
10/16/220.2710.2710.2680.268169,920.855,375,579.24
10/15/220.2710.2720.2680.271166,490.385,427,741.05
10/14/220.270.2720.2690.271175,022.145,422,710.52
10/13/220.270.270.260.27181,238.315,400,922.22
10/12/220.270.270.2690.27146,930.125,404,230.15
10/11/220.2730.2740.2690.27167,052.975,402,890.56
10/10/220.2750.2760.2730.273174,454.645,466,358.77
10/9/220.2750.2750.2710.275177,967.155,499,297.73
10/8/220.2790.2810.2750.275146,067.695,505,629.03
10/7/220.2820.2850.2780.279185,617.135,598,674.39
10/6/220.2850.2910.2820.282222,847.095,650,837.86
10/5/220.2860.2870.2850.285180,720.955,709,299.02
10/4/220.2840.2870.2820.286184,126.125,727,481.65
10/3/220.2820.2850.2810.284178,693.095,687,262.54
10/2/220.2840.2870.2810.282181,630.615,640,198.05
10/1/220.2860.2870.2820.284181,615.725,681,344.53
9/30/220.2830.2870.2830.286181,300.245,735,011.39
9/29/220.2840.2860.2830.283172,573.455,668,289.14
9/28/220.2870.2890.2830.284180,753.015,680,283.42
9/27/220.290.2950.2860.287193,999.465,742,219.29
9/26/220.2850.2910.2850.29188,661.555,810,110.26
9/25/220.2880.2890.2850.285136,347.865,717,356.69
9/24/220.2880.290.2840.288153,503.55,766,576.89
9/23/220.2860.2890.2810.288177,783.275,760,890.59
9/22/220.2790.2860.2770.285177,233.95,712,435.98
9/21/220.2860.2910.2760.278196,620.355,577,981.5
9/20/220.2890.290.2850.286188,035.235,719,873.47
9/19/220.2970.2990.2820.289210,435.465,794,726.98
9/18/220.310.3180.2960.297235,533.755,952,374.35
9/17/220.3080.310.3030.31195,605.656,209,438.37
9/16/220.3120.3140.3010.309204,7516,187,692.94
9/15/220.3290.330.3110.311211,321.036,238,108.29
9/14/220.3260.3410.3040.328291,444.886,580,572.43
9/12/220.3350.3350.3280.33197,758.066,620,564.45
9/11/220.320.3360.3180.335241,525.766,704,445.9
9/10/220.3110.3210.3110.32197,855.086,417,770.6
9/9/220.3060.3160.3060.311193,972.696,226,970.05
9/8/220.2930.310.2910.306199,745.086,134,936.63
9/7/220.2930.2950.2880.293195,468.395,863,274.97
9/6/220.2860.3020.2850.293224,413.585,861,213.04
9/5/220.2850.2880.2820.286180,247.915,722,859.78
9/4/220.3140.3260.2810.285131,790.345,718,057.72
9/3/220.3180.3250.3140.314194,141.116,292,268.55
9/2/220.3160.3210.3150.318217,102.36,367,115.65
9/1/220.3150.320.3140.316203,854.126,322,186.8
8/31/220.3060.320.3060.315193,686.746,301,981.61
8/30/220.30.3090.2990.306197,355.56,127,566.83
8/29/220.2870.3040.2870.3208,581.336,017,099.05
8/28/220.2760.290.2760.287187,621.825,757,723.38
8/27/220.2780.2840.2750.276186,069.215,536,463.39
8/26/220.2760.2910.2670.278197,462.045,574,654.65
8/25/220.2660.2820.2550.276193,4855,522,978.04
8/24/220.2640.2720.2570.266164,704.865,319,288.64
8/23/220.2580.2650.2550.26491,226.355,292,829.5