Market Cap:

Mysterium Mysterium (MYST)

0.135775 USD (2.17%)
0.00002025 BTC (3.10%)
0.00056734 ETH (5.30%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
3,191,978 USD
476 BTC
13,338 ETH
Volume (24h)
64,420 USD
9.61 BTC
269.18 ETH
Circulating Supply
23,509,302 MYST
Total Supply
32,433,366 MYST

Historical data for Mysterium

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.141038 0.147321 0.131210 0.131730 73,069 3,315,702
Sep 20, 2018 0.128985 0.141389 0.128985 0.140842 81,094 3,032,339
Sep 19, 2018 0.123179 0.129149 0.121031 0.128316 60,146 2,895,845
Sep 18, 2018 0.121422 0.123440 0.119525 0.123153 59,244 2,854,554
Sep 17, 2018 0.114333 0.121592 0.113371 0.121466 64,611 2,687,899
Sep 16, 2018 0.115225 0.115239 0.112489 0.114277 65,452 2,708,852
Sep 15, 2018 0.118992 0.118992 0.113633 0.114932 51,972 2,797,425
Sep 14, 2018 0.119606 0.121543 0.117309 0.118894 43,226 2,811,855
Sep 13, 2018 0.107174 0.119769 0.106833 0.119751 57,998 2,519,592
Sep 12, 2018 0.108615 0.108727 0.102652 0.107048 45,003 2,553,462
Sep 11, 2018 0.106789 0.108856 0.105348 0.108599 56,182 2,510,532
Sep 10, 2018 0.103756 0.106941 0.103756 0.106707 59,320 2,439,222
Sep 09, 2018 0.102261 0.105676 0.100117 0.103785 56,102 2,404,096
Sep 08, 2018 0.101226 0.107681 0.101199 0.102401 59,970 2,379,760
Sep 07, 2018 0.100677 0.102115 0.098982 0.101358 62,892 2,366,838
Sep 06, 2018 0.106080 0.106080 0.099332 0.100686 61,266 2,493,868
Sep 05, 2018 0.124779 0.125453 0.107114 0.107114 70,527 2,933,469
Sep 04, 2018 0.125562 0.126246 0.123824 0.124783 77,917 2,951,875
Sep 03, 2018 0.120085 0.127642 0.117909 0.125522 83,404 2,823,109
Sep 02, 2018 0.119290 0.121169 0.118491 0.119966 63,915 2,804,423
Sep 01, 2018 0.114072 0.120322 0.114029 0.119087 74,416 2,681,753
Aug 31, 2018 0.106705 0.114731 0.105936 0.114036 78,710 2,508,570
Aug 30, 2018 0.108646 0.109094 0.103843 0.106687 66,885 2,554,197
Aug 29, 2018 0.110158 0.110896 0.108331 0.108636 70,980 2,589,744
Aug 28, 2018 0.105838 0.110326 0.105727 0.110191 67,862 2,488,179
Aug 27, 2018 0.101920 0.105574 0.101715 0.105574 63,458 2,396,056
Aug 26, 2018 0.104162 0.104162 0.101446 0.101843 68,137 2,448,783
Aug 25, 2018 0.105247 0.106543 0.103484 0.103969 66,038 2,474,286
Aug 24, 2018 0.104134 0.105350 0.103026 0.105350 65,357 2,448,121
* Earliest data in range (UTC time)
** Latest data in range (UTC time)