Just in! See who's speaking at The Capital, our first-ever conference, here!

×
Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Mysterium Mysterium (MYST)
0.045302 USD (1.27%)
0.00000437 BTC (0.98%)
0.00023650 ETH (-0.98%)

Buy Bitcoin Now

Exchange

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

Market Cap
1,072,406 USD
103 BTC
5,599 ETH
Volume (24h)
0 USD
0.00 BTC
0.00 ETH
Circulating Supply
23,672,502 MYST
Total Supply
32,433,366 MYST

Historical data for Mysterium

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Apr 04, 2018 0.327569 0.328350 0.298655 0.301365 134,789 5,855,228
Apr 03, 2018 0.314987 0.330255 0.312754 0.327426 153,255 6,361,568
Apr 02, 2018 0.313343 0.319828 0.310230 0.314753 146,186 6,115,344
Apr 01, 2018 0.325036 0.327752 0.300842 0.312451 145,014 6,070,618
Mar 31, 2018 0.332762 0.341782 0.324256 0.324992 149,188 6,314,277
Mar 30, 2018 0.337951 0.345792 0.322636 0.332858 143,829 6,467,106
Mar 29, 2018 0.369558 0.370791 0.334803 0.338153 155,356 6,569,983
Mar 28, 2018 0.368713 0.377771 0.366115 0.369631 161,647 7,181,570
Mar 27, 2018 0.398879 0.399420 0.368313 0.368680 152,293 7,163,093
Mar 26, 2018 0.423061 0.425745 0.391480 0.399163 157,565 7,755,348
Mar 25, 2018 0.422623 0.429838 0.419375 0.423759 165,885 8,233,224
Mar 24, 2018 0.438470 0.441291 0.424265 0.426730 192,136 8,290,948
Mar 23, 2018 0.434421 0.434539 0.415652 0.434246 175,242 8,436,976
Mar 22, 2018 0.447197 0.455628 0.394336 0.435068 199,905 8,452,947
Mar 21, 2018 0.443439 0.466947 0.441747 0.446788 186,741 8,680,655
Mar 20, 2018 0.421888 0.446454 0.404437 0.441850 69,843 8,584,714
Mar 19, 2018 0.395912 0.420585 0.384042 0.419042 129,210 8,141,577
Mar 18, 2018 0.406097 0.406097 0.353204 0.396796 130,593 7,709,359
Mar 17, 2018 0.444550 0.444550 0.403476 0.406551 146,507 7,898,889
Mar 16, 2018 0.457713 0.465519 0.443968 0.443968 158,019 8,625,865
Mar 15, 2018 0.475301 0.477118 0.448963 0.458619 139,207 8,910,520
Mar 14, 2018 0.547449 0.555571 0.470718 0.475355 150,971 9,235,684
Mar 13, 2018 0.547419 0.566838 0.539080 0.547333 168,268 10,634,146
Mar 12, 2018 0.551210 0.577799 0.536756 0.547622 160,359 10,639,761
Mar 11, 2018 0.542243 0.556835 0.505135 0.551776 206,789 10,720,469
Mar 10, 2018 0.558564 0.588560 0.542029 0.544225 170,206 10,573,761
Mar 09, 2018 0.595626 0.599854 0.538054 0.558086 132,700 10,843,066
Mar 08, 2018 0.606081 0.640259 0.592003 0.597124 171,004 11,601,537
Mar 07, 2018 0.659942 0.665475 0.589188 0.607588 162,169 11,804,842
Mar 06, 2018 0.689304 0.692259 0.654373 0.660046 180,693 12,824,050
Mar 05, 2018 0.687257 0.708007 0.679524 0.689221 236,153 13,390,891
Mar 04, 2018 0.684433 0.687895 0.668861 0.686447 187,465 13,336,995
Mar 03, 2018 0.662248 0.691176 0.662248 0.685983 209,445 13,327,980
Mar 02, 2018 0.647135 0.664918 0.635289 0.662580 183,461 12,873,283
Mar 01, 2018 0.651903 0.662806 0.645771 0.647906 180,986 12,588,181
Feb 28, 2018 0.674745 0.691206 0.651981 0.652328 165,864 12,674,097
Feb 27, 2018 0.690256 0.706628 0.673494 0.675668 185,961 13,127,570
Feb 26, 2018 0.655772 0.699287 0.652594 0.688956 58,369 13,385,743
Feb 25, 2018 0.656743 0.674941 0.642314 0.655549 158,627 12,736,677
Feb 24, 2018 0.694744 0.717980 0.637545 0.657677 199,355 12,778,022
Feb 23, 2018 0.655349 0.697399 0.642021 0.694548 139,026 13,494,390
Feb 22, 2018 0.710473 0.729428 0.653495 0.655871 175,432 12,742,934
Feb 21, 2018 0.749016 0.753261 0.701300 0.710392 209,638 13,802,223
Feb 20, 2018 0.814655 0.836408 0.745051 0.748522 203,390 14,543,052
Feb 19, 2018 0.774289 0.816066 0.772264 0.812862 164,318 15,793,115
Feb 18, 2018 0.830445 0.830445 0.770017 0.776806 205,933 15,092,583
Feb 17, 2018 0.805672 0.836439 0.795514 0.827548 234,799 16,078,450
Feb 16, 2018 0.771593 0.807982 0.766218 0.806470 62,532 15,668,925
Feb 15, 2018 0.737239 0.781767 0.731472 0.772595 154,427 15,010,767
Feb 14, 2018 0.680973 0.739596 0.680973 0.736383 139,413 14,307,203
Feb 13, 2018 0.716822 0.718842 0.679344 0.681760 189,898 13,245,932
Feb 12, 2018 0.661139 0.721043 0.660763 0.716002 167,245 13,911,220
Feb 11, 2018 0.669986 0.676773 0.620178 0.658263 120,720 12,789,408
Feb 10, 2018 0.673972 0.700258 0.647744 0.670534 98,179 13,027,821
Feb 09, 2018 0.645237 0.676169 0.598863 0.675238 178,476 13,119,215
Feb 08, 2018 0.531070 0.648502 0.531070 0.643470 72,961 12,501,994
Feb 07, 2018 0.546009 0.588618 0.504124 0.531577 53,010 10,328,022
Feb 06, 2018 0.485617 0.554508 0.415785 0.547976 59,416 10,646,639
Feb 05, 2018 0.653740 0.665895 0.470395 0.484917 73,693 9,421,464
Feb 04, 2018 0.628561 0.689581 0.612897 0.658790 88,511 12,799,647
Feb 03, 2018 0.604074 0.632925 0.569682 0.628421 62,129 12,209,607
Feb 02, 2018 0.621075 0.623024 0.496740 0.602305 66,746 11,702,198
Feb 01, 2018 0.660596 0.675563 0.589734 0.622563 82,505 12,095,792
Jan 31, 2018 0.677204 0.681117 0.643252 0.659085 66,665 12,805,378
Jan 30, 2018 0.730436 0.747432 0.648376 0.674698 135,502 13,108,724
Jan 29, 2018 0.784457 0.799342 0.716823 0.730268 296,509 14,188,395
Jan 28, 2018 0.899539 0.931759 0.705102 0.779799 559,278 15,150,734
Jan 27, 2018 0.938792 0.942668 0.864399 0.894461 1,747,450 17,378,504
Jan 26, 2018 0.856095 1.02 0.815508 0.937708 4,585,910 18,218,751
Jan 25, 2018 1.13 1.19 0.814843 0.862401 3,700,710 16,755,610
Jan 24, 2018 0.987589 1.32 0.987589 1.04 8,606,680 20,258,061
Jan 23, 2018 1.01 1.05 0.895688 0.980188 705,091 19,044,096
Jan 22, 2018 1.07 1.10 0.909142 1.01 877,865 19,635,360
Jan 21, 2018 1.29 1.29 0.993296 1.06 1,188,990 20,594,766
Jan 20, 2018 1.25 1.32 1.16 1.29 1,554,530 25,027,109
Jan 19, 2018 1.16 1.33 1.09 1.26 2,308,620 24,403,049
Jan 18, 2018 0.969944 1.37 0.929706 1.16 3,823,870 22,512,993
Jan 17, 2018 0.891294 1.00 0.660137 0.971175 1,363,750 18,868,983
Jan 16, 2018 1.42 1.61 0.737767 0.870841 4,048,720 16,919,591
Jan 15, 2018 1.63 1.76 1.38 1.42 10,773,300 27,505,087
Jan 14, 2018 2.31 2.31 1.54 1.67 11,647,600 32,532,930
Jan 13, 2018 3.04 3.41 2.18 2.39 8,439,780 46,386,601
Jan 12, 2018 2.56 3.87 2.56 3.26 14,368,000 63,277,029
Jan 11, 2018 3.20 3.28 2.23 2.55 3,726,510 49,472,707
Jan 10, 2018 4.22 4.66 2.91 3.22 13,128,900 62,588,853
Jan 09, 2018 4.33 5.65 3.52 3.62 39,682,500 70,360,851
Jan 08, 2018 2.00 3.83 1.96 3.67 12,362,200 71,301,605
Jan 07, 2018 2.10 2.18 1.91 2.00 1,455,850 38,937,125
Jan 06, 2018 1.85 2.14 1.76 2.10 1,046,330 40,749,270
Jan 05, 2018 1.99 2.03 1.82 1.85 1,942,770 35,971,673
Jan 04, 2018 2.04 2.23 1.81 2.02 2,802,050 39,304,139
Jan 03, 2018 2.13 2.13 1.86 2.03 1,522,580 39,476,669
Jan 02, 2018 1.80 2.12 1.80 2.12 2,466,270 41,107,929
Jan 01, 2018 1.79 1.83 1.67 1.80 1,344,070 35,040,828
Dec 31, 2017 1.79 1.84 1.55 1.80 3,249,030 34,984,290
Dec 30, 2017 1.91 1.91 1.45 1.60 1,172,120 31,044,861
Dec 29, 2017 1.94 2.04 1.77 1.92 1,501,380 37,266,617
Dec 28, 2017 2.17 2.17 1.71 1.94 1,945,110 37,599,825
Dec 27, 2017 2.18 2.25 1.95 2.18 2,395,730 42,304,563
Dec 26, 2017 2.38 2.75 2.00 2.21 4,443,320 42,949,218
Dec 25, 2017 2.17 2.63 2.02 2.40 11,655,400 46,573,120
Dec 24, 2017 1.93 2.38 1.81 2.14 7,344,870 41,632,707
Dec 23, 2017 1.25 2.42 1.24 1.88 15,584,900 36,500,531
Dec 22, 2017 1.70 1.70 0.889508 1.24 1,992,840 24,145,031
Dec 21, 2017 1.54 1.80 1.45 1.69 3,451,370 32,887,509
Dec 20, 2017 1.66 1.66 1.35 1.51 3,717,700 29,349,484
Dec 19, 2017 1.17 2.68 1.11 1.67 22,675,300 32,488,437
Dec 18, 2017 1.04 1.19 0.998467 1.18 1,656,080 22,830,852
Dec 17, 2017 1.03 1.08 1.01 1.05 980,882 20,452,351
Dec 16, 2017 1.10 1.10 1.00 1.02 1,547,360 19,774,084
Dec 15, 2017 1.22 1.22 0.882003 1.09 4,775,150 21,124,984
Dec 14, 2017 0.717691 1.33 0.717691 1.27 17,632,700 24,593,065
Dec 13, 2017 0.741421 0.760669 0.687620 0.720460 674,568 13,997,835
Dec 12, 2017 0.707880 0.774061 0.678226 0.741710 1,079,030 14,410,702
Dec 11, 2017 0.683503 0.756017 0.677782 0.707293 759,420 13,742,013
Dec 10, 2017 0.657789 0.733400 0.546233 0.716498 1,300,720 13,920,857
Dec 09, 2017 0.730522 0.731963 0.614989 0.655445 895,756 12,734,657
Dec 08, 2017 0.593211 1.01 0.496461 0.735963 4,223,350 14,299,043
Dec 07, 2017 0.715914 0.733747 0.589193 0.602432 847,709 11,704,666
Dec 06, 2017 0.756296 0.788275 0.661849 0.719200 741,246 13,973,354
Dec 05, 2017 0.745309 0.789588 0.698239 0.757281 929,477 14,713,231
Dec 04, 2017 0.595283 0.773929 0.594760 0.748869 1,207,580 14,549,794
Dec 03, 2017 0.578253 0.648428 0.573463 0.593868 336,002 11,538,276
Dec 02, 2017 0.563883 0.594967 0.554762 0.577795 387,517 11,225,993
Dec 01, 2017 0.547634 0.579580 0.514497 0.563682 403,253 10,951,791
Nov 30, 2017 0.508769 0.558100 0.463771 0.552705 400,150 10,738,519
Nov 29, 2017 0.651404 0.693079 0.502341 0.502341 557,202 9,759,995
Nov 28, 2017 0.669051 0.711279 0.610356 0.652170 805,769 12,671,027
Nov 27, 2017 0.635341 0.678204 0.618711 0.663000 489,036 12,881,443
Nov 26, 2017 0.572037 0.662550 0.562843 0.636794 482,429 12,372,286
Nov 25, 2017 0.548442 0.573427 0.541003 0.572126 275,070 11,115,850
Nov 24, 2017 0.550449 0.552659 0.533129 0.549001 290,939 10,666,554
Nov 23, 2017 0.539995 0.567441 0.524442 0.550029 356,113 10,686,527
Nov 22, 2017 0.514744 0.542192 0.513607 0.539735 248,821 10,486,524
Nov 21, 2017 0.538419 0.547595 0.505815 0.512540 289,503 9,958,152
Nov 20, 2017 0.547866 0.550337 0.538288 0.539733 291,826 10,486,486
Nov 19, 2017 0.565236 0.569650 0.547435 0.549992 315,858 10,685,808
Nov 18, 2017 0.543326 0.569577 0.532624 0.565189 296,171 10,981,071
Nov 17, 2017 0.571958 0.582991 0.524434 0.543879 291,338 10,567,038
Nov 16, 2017 0.581539 0.611212 0.552161 0.570789 449,028 11,089,873
Nov 15, 2017 0.567899 0.583169 0.567899 0.580041 219,653 11,269,631
Nov 14, 2017 0.567618 0.592314 0.543693 0.567158 176,369 11,019,327
Nov 13, 2017 0.499521 0.569639 0.498557 0.567009 138,992 11,016,432
Nov 12, 2017 0.594039 0.594039 0.483681 0.498893 236,198 9,693,004
Nov 11, 2017 0.555323 0.612531 0.554143 0.594241 348,328 11,545,523
Nov 10, 2017 0.614205 0.622739 0.543445 0.556898 253,276 10,819,985
Nov 09, 2017 0.581336 0.629813 0.571629 0.607081 441,828 11,794,991
Nov 08, 2017 0.598003 0.639970 0.559991 0.582364 808,478 11,314,764
Nov 07, 2017 0.607584 0.620834 0.596096 0.599024 155,624 11,638,452
Nov 06, 2017 0.624757 0.643616 0.599998 0.609143 319,518 11,835,054
Nov 05, 2017 0.597710 0.625613 0.594144 0.624041 274,818 12,124,508
Nov 04, 2017 0.608696 0.629836 0.586704 0.597471 272,390 11,608,279
Nov 03, 2017 0.606894 0.620054 0.576924 0.608775 338,376 11,827,904
Nov 02, 2017 0.677654 0.696479 0.579431 0.605715 357,108 11,768,451
Nov 01, 2017 0.790028 0.790028 0.651400 0.677443 541,688 13,162,056
Oct 31, 2017 0.609957 0.779953 0.606403 0.779953 821,668 15,153,726
Oct 30, 2017 0.618157 0.641021 0.597121 0.610951 311,420 11,870,182
Oct 29, 2017 0.600329 0.639289 0.597564 0.620322 318,573 12,052,251
Oct 28, 2017 0.607769 0.622618 0.569108 0.601306 332,700 11,682,789
Oct 27, 2017 0.661283 0.671852 0.593307 0.605832 365,147 11,770,725
Oct 26, 2017 0.698595 0.802910 0.602685 0.661569 1,201,170 12,853,640
Oct 25, 2017 0.546954 0.707873 0.534289 0.705084 537,349 13,699,094
Oct 24, 2017 0.551513 0.598628 0.522519 0.546743 314,091 10,622,683
Oct 23, 2017 0.566623 0.567734 0.489535 0.551633 295,472 10,717,691
Oct 22, 2017 0.580711 0.600652 0.559233 0.567120 300,867 11,018,588
Oct 21, 2017 0.600811 0.610890 0.573507 0.581170 251,377 11,291,566
Oct 20, 2017 0.646110 0.703797 0.589707 0.601800 521,962 11,692,387
Oct 19, 2017 0.617780 0.650390 0.596998 0.646442 337,150 12,559,737
Oct 18, 2017 0.600543 0.626303 0.577943 0.618351 306,561 12,013,957
Oct 17, 2017 0.617215 0.618453 0.574197 0.600727 431,581 11,671,539
Oct 16, 2017 0.614362 0.621384 0.608646 0.617634 394,886 12,000,026
Oct 15, 2017 0.614492 0.617568 0.573420 0.613337 174,771 11,916,539
Oct 14, 2017 0.611682 0.626634 0.602314 0.614430 147,565 11,937,775
Oct 13, 2017 0.615230 0.633423 0.584667 0.611418 203,255 11,879,255
Oct 12, 2017 0.697747 0.697747 0.600162 0.612760 301,763 11,905,329
Oct 11, 2017 0.697597 0.780205 0.683311 0.697444 303,961 13,550,656
Oct 10, 2017 0.644238 0.712777 0.618552 0.697589 341,500 13,553,474
Oct 09, 2017 0.685282 0.696566 0.637488 0.643944 320,474 12,511,204
Oct 08, 2017 0.778040 0.794278 0.668012 0.686713 298,078 13,342,164
Oct 07, 2017 0.811358 0.812094 0.760747 0.779387 258,502 15,142,729
Oct 06, 2017 0.775847 0.821486 0.754972 0.811014 337,222 15,757,211
Oct 05, 2017 0.766256 0.817366 0.751896 0.775700 330,758 15,071,094
Oct 04, 2017 0.816526 0.836583 0.767367 0.767743 225,037 14,916,497
Oct 03, 2017 0.916968 0.924935 0.811037 0.815057 287,332 15,835,762
Oct 02, 2017 0.914938 0.924157 0.880314 0.916115 381,969 17,799,221
Oct 01, 2017 0.918393 0.927733 0.897407 0.912196 286,066 17,723,078
Sep 30, 2017 0.880118 0.927630 0.871029 0.920182 286,585 17,878,238
Sep 29, 2017 0.911667 0.921120 0.831866 0.879777 339,652 17,093,209
Sep 28, 2017 1.01 1.01 0.825103 0.914648 820,283 17,770,718
Sep 27, 2017 0.893187 1.01 0.888744 1.01 351,106 19,577,073
Sep 26, 2017 0.874781 0.894726 0.864623 0.894726 236,258 17,383,653
Sep 25, 2017 0.864759 0.886962 0.852049 0.870799 285,682 16,918,775
Sep 24, 2017 0.914209 0.941382 0.859273 0.865752 410,194 16,820,717
Sep 23, 2017 0.844436 0.920416 0.820598 0.909943 425,274 17,679,305
Sep 22, 2017 0.814399 0.953417 0.792711 0.847431 676,643 16,464,757
Sep 21, 2017 0.915170 0.936591 0.769081 0.784535 332,000 15,242,750
Sep 20, 2017 0.886326 1.10 0.882430 0.910315 764,127 17,686,532
Sep 19, 2017 0.836149 1.05 0.811726 0.887621 702,528 17,245,610
Sep 18, 2017 0.809765 0.849670 0.809765 0.835243 336,454 16,227,956
Sep 17, 2017 0.756476 0.839302 0.699050 0.811565 384,245 15,767,916
Sep 16, 2017 0.797456 0.835163 0.748283 0.759353 315,384 14,753,488
Sep 15, 2017 0.746008 0.827604 0.588481 0.798776 510,165 15,519,438
Sep 14, 2017 0.905396 0.934680 0.721387 0.740787 286,594 14,392,769
Sep 13, 2017 0.976771 0.989501 0.854573 0.905028 288,734 17,583,811
Sep 12, 2017 0.994085 1.04 0.950826 0.973071 419,578 18,905,820
Sep 11, 2017 1.01 1.06 0.977767 0.995065 293,391 19,333,142
Sep 10, 2017 1.04 1.04 0.962653 1.01 343,979 19,618,846
Sep 09, 2017 1.08 1.09 1.01 1.04 349,686 20,179,762
Sep 08, 2017 1.29 1.29 1.04 1.08 656,059 21,006,467
Sep 07, 2017 1.32 1.38 1.18 1.29 808,903 25,018,754
Sep 06, 2017 1.24 1.30 1.16 1.30 650,810 25,324,762
Sep 05, 2017 1.15 1.28 1.02 1.23 437,068 23,988,239
Sep 04, 2017 1.48 1.49 1.06 1.16 670,219 22,607,224
Sep 03, 2017 1.50 1.56 1.36 1.50 415,868 29,065,043
Sep 02, 2017 1.85 1.86 1.40 1.51 716,864 29,333,746
Sep 01, 2017 1.82 1.96 1.54 1.86 1,660,850 36,222,501
Aug 31, 2017 1.42 1.84 1.40 1.83 1,110,110 35,550,257
Aug 30, 2017 1.42 1.43 1.28 1.43 720,976 27,691,994
Aug 29, 2017 1.40 1.46 1.37 1.42 413,938 27,618,552
Aug 28, 2017 1.49 1.49 1.37 1.40 322,610 27,127,775
Aug 27, 2017 1.45 1.51 1.42 1.50 290,430 29,212,315
Aug 26, 2017 1.33 1.46 1.30 1.45 619,178 28,158,096
Aug 25, 2017 1.48 1.51 1.30 1.33 440,949 25,858,283
Aug 24, 2017 1.45 1.51 1.40 1.48 295,877 28,755,344
Aug 23, 2017 1.38 1.57 1.28 1.45 1,248,030 28,186,463
Aug 22, 2017 1.41 1.41 1.25 1.38 393,983 26,805,253
Aug 21, 2017 1.49 1.51 1.38 1.40 413,015 27,290,396
Aug 20, 2017 1.63 1.63 1.47 1.49 335,952 29,001,316
Aug 19, 2017 1.71 1.73 1.39 1.63 2,373,650 31,739,254
Aug 18, 2017 1.78 1.82 1.56 1.56 1,233,720 30,356,685
Aug 17, 2017 1.87 1.90 1.72 1.79 620,886 34,684,111
Aug 16, 2017 1.68 1.87 1.57 1.87 491,958 36,384,151
Aug 15, 2017 1.90 1.90 1.63 1.68 652,319 32,650,087
Aug 14, 2017 2.02 2.09 1.74 1.89 2,791,460 36,671,117
Aug 13, 2017 2.22 2.23 1.69 2.03 2,698,830 39,433,342
Aug 12, 2017 1.88 2.42 1.77 2.18 3,544,820 42,451,446
Aug 11, 2017 1.44 1.97 1.39 1.85 1,105,710 35,910,277
Aug 10, 2017 1.48 1.57 1.40 1.44 536,154 27,912,513
Aug 09, 2017 1.53 1.64 1.40 1.48 378,127 28,732,807
Aug 08, 2017 1.55 1.57 1.34 1.53 614,269 29,646,942
Aug 07, 2017 1.53 1.65 1.46 1.55 500,899 30,025,808
Aug 06, 2017 1.53 1.73 1.50 1.53 816,171 29,719,801
Aug 05, 2017 1.26 1.51 1.20 1.45 662,110 28,245,915
Aug 04, 2017 1.15 1.46 1.14 1.25 824,874 24,266,463
Aug 03, 2017 0.896200 1.18 0.896200 1.15 354,240 22,271,490
Aug 02, 2017 0.853200 0.925303 0.844387 0.895839 221,303 17,405,278
Aug 01, 2017 0.776622 0.854185 0.747371 0.853558 156,987 16,583,799
Jul 31, 2017 0.760214 0.779037 0.739466 0.776425 139,277 15,085,180
Jul 30, 2017 0.786037 0.793483 0.724727 0.759415 124,249 14,754,692
Jul 29, 2017 0.797345 0.799009 0.735721 0.782238 138,174 15,198,121
Jul 28, 2017 0.892572 0.896601 0.796593 0.801890 149,063 15,579,940
Jul 27, 2017 0.802826 0.895834 0.799951 0.892337 166,805 17,337,237
Jul 26, 2017 0.752156 0.802297 0.721633 0.800925 143,587 15,561,191
Jul 25, 2017 0.968922 0.972010 0.730737 0.753861 210,004 14,646,784
Jul 24, 2017 0.978703 1.05 0.902454 0.968618 262,799 18,819,303
Jul 23, 2017 0.866057 1.12 0.837987 0.984462 471,135 19,127,136
Jul 22, 2017 0.714437 0.870135 0.710710 0.868356 186,802 16,871,310
Jul 21, 2017 0.673833 0.729340 0.662862 0.714258 148,728 13,877,336
Jul 20, 2017 0.575603 0.721512 0.575603 0.669820 204,319 13,013,949
Jul 19, 2017 0.681052 0.694510 0.569001 0.574386 221,503 11,159,760
Jul 18, 2017 0.553497 0.729758 0.530641 0.678345 193,385 13,179,581
Jul 17, 2017 0.471076 0.583490 0.467348 0.551915 211,675 10,723,170
Jul 16, 2017 0.509197 0.513629 0.429764 0.471930 129,399 9,169,139
Jul 15, 2017 0.637782 0.638722 0.510617 0.510617 109,659 9,920,790
Jul 14, 2017 0.723756 0.733118 0.606594 0.625224 169,184 12,147,492
Jul 13, 2017 0.705809 0.775546 0.680492 0.724393 280,629 14,074,249
Jul 12, 2017 0.554947 0.708294 0.530096 0.701135 221,800 13,622,369
Jul 11, 2017 0.591802 0.687039 0.506440 0.569435 293,194 11,063,566
Jul 10, 2017 0.823800 0.844299 0.572410 0.593060 402,639 11,522,577
Jul 09, 2017 1.02 1.04 0.748695 0.805691 448,763 15,653,790
Jul 08, 2017 1.05 1.07 1.00 1.02 172,007 19,743,774
Jul 07, 2017 1.28 1.28 1.03 1.05 284,250 20,316,931
Jul 06, 2017 1.26 1.28 1.20 1.28 293,604 24,779,000
Jul 05, 2017 1.34 1.34 1.22 1.26 272,175 24,459,393
Jul 04, 2017 1.36 1.45 1.31 1.34 278,542 26,058,596
Jul 03, 2017 1.30 1.57 1.26 1.35 457,399 26,149,135
Jul 02, 2017 1.37 1.42 1.23 1.34 439,934 25,944,353
Jul 01, 2017 1.43 1.55 1.37 1.37 402,282 26,593,671
Jun 30, 2017 1.67 1.70 1.41 1.43 463,007 27,834,409
Jun 29, 2017 1.76 1.83 1.67 1.67 430,202 32,479,111
Jun 28, 2017 1.92 1.94 1.71 1.78 644,797 34,603,869
Jun 27, 2017 1.65 1.90 1.45 1.90 441,063 36,920,198
Jun 26, 2017 1.88 1.97 1.33 1.58 590,138 30,699,607
Jun 25, 2017 2.15 2.18 1.80 1.88 892,047 36,485,570
Jun 24, 2017 2.20 2.52 2.06 2.13 1,485,300 41,402,279
Jun 23, 2017 2.00 2.35 1.90 2.20 1,771,010 42,816,129
Jun 22, 2017 2.00 2.37 1.98 2.00 1,352,570 38,816,276
Jun 21, 2017 2.68 2.84 1.85 1.99 1,753,020 38,625,677
Jun 20, 2017 3.29 4.56 2.53 2.65 5,779,950 51,523,635
Jun 19, 2017 2.21 3.25 2.13 3.25 1,762,160 63,067,972
Jun 18, 2017 2.29 2.60 2.06 2.22 562,960 43,200,435
Jun 17, 2017 2.17 2.38 2.05 2.28 435,850 44,230,562
Jun 16, 2017 2.11 2.40 2.00 2.17 575,647 -
Jun 15, 2017 2.14 2.16 1.65 2.08 833,425 -
Jun 14, 2017 2.45 2.65 2.15 2.19 1,632,900 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Mysterium

Mysterium (MYST) is a cryptocurrency token and operates on the Ethereum platform. Mysterium has a current supply of 32,433,366 MYST with 23,672,502 MYST in circulation. The last known price of Mysterium is 0.045302 USD and is up 1.27% over the last 24 hours. It is currently trading on 3 active market(s). More information can be found at https://mysterium.network/.
Mysterium Statistics
Mysterium Price 0.045302 USD
Mysterium ROI -98.15%
Market Rank #879
Market Cap 1,072,406 USD
24 Hour Volume No Data
Circulating Supply 23,672,502 MYST
Total Supply 32,433,366 MYST
Max Supply No Data
All Time High 5.65 USD
(Jan 09, 2018)
All Time Low 0.019554 USD
(Dec 13, 2018)
52 Week High / Low 0.283755 USD /
0.019561 USD
90 Day High / Low 0.092108 USD /
0.038573 USD
30 Day High / Low 0.078944 USD /
0.040077 USD
7 Day High / Low 0.050498 USD /
0.040962 USD
24 Hour High / Low 0.045305 USD /
0.044703 USD
Yesterday's High / Low 0.045190 USD /
0.043856 USD
Yesterday's Open / Close 0.043856 USD /
0.045051 USD
Yesterday's Change $0.001195 USD (+2.72%)
Yesterday's Volume $7 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)