×
Download the CoinMarketCap app. It's free, available on iPhone and Android, here!
We just launched Liquidity to combat the volume inflation problem. More info here!
Sign-up for crypto and blockchain news, delivered straight to your inbox!
New! See the top exchanges ranked by our liquidity metric
Sign-up to get crypto and blockchain news delivered to your inbox daily!
×
Cryptocurrencies:  5,036Markets:  20,334Market Cap:  $245,735,240,22224h Vol:  $141,167,583,641BTC Dominance:  65.9%
Market Cap:  $245,735,240,22224h Vol:  $141,167,583,641BTC Dominance:  65.9%Cryptocurrencies:  5,036Markets:  20,334

Mysterium (MYST)

$0.067550 USD (1.45%)
0.00000758 BTC (-0.34%)
0.00039488 ETH (-1.96%)
Buy
Exchange
Gamble
Crypto Credit
  • Market Cap
    $1,599,086 USD
    179.39495976 BTC
    9,348 ETH
  • Volume (24h)
    $187.97 USD
    0.02108772 BTC
    1.09882004 ETH
  • Circulating Supply
    23,672,502 MYST
  • Total Supply
    32,433,366 MYST
  • Historical data for Mysterium

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Apr 05, 2018
    0.301757
    0.302857
    0.287649
    0.300858
    138,059
    5,845,377
    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
    69,843.00
    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
    58,368.90
    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
    62,531.70
    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
    98,179.40
    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
    72,961.30
    12,501,994
    Feb 07, 2018
    0.546009
    0.588618
    0.504124
    0.531577
    53,010.40
    10,328,022
    Feb 06, 2018
    0.485617
    0.554508
    0.415785
    0.547976
    59,415.60
    10,646,639
    Feb 05, 2018
    0.653740
    0.665895
    0.470395
    0.484917
    73,693.40
    9,421,464
    Feb 04, 2018
    0.628561
    0.689581
    0.612897
    0.658790
    88,511.10
    12,799,647
    Feb 03, 2018
    0.604074
    0.632925
    0.569682
    0.628421
    62,128.60
    12,209,607
    Feb 02, 2018
    0.621075
    0.623024
    0.496740
    0.602305
    66,745.80
    11,702,198
    Feb 01, 2018
    0.660596
    0.675563
    0.589734
    0.622563
    82,505.10
    12,095,792
    Jan 31, 2018
    0.677204
    0.681117
    0.643252
    0.659085
    66,664.80
    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
    0
    Jun 15, 2017
    2.14
    2.16
    1.65
    2.08
    833,425
    0
    Jun 14, 2017
    2.45
    2.65
    2.15
    2.19
    1,632,900
    0

About Mysterium

Mysterium (MYST) is a cryptocurrency token and operates on the Ethereum platform. Mysterium has a current supply of 32,433,365.622 with 23,672,501.52 in circulation. The last known price of Mysterium is $0.067550 USD and is up 1.45% over the last 24 hours. It is currently trading on 3 active market(s) with $187.97 traded over the last 24 hours. More information can be found at https://mysterium.network/.

Mysterium Statistics

Mysterium Price
$0.067550 USD
Mysterium ROI
-97.24%
Market Rank
#760
Market Cap
$1,599,086 USD
24 Hour Volume
$187.97 USD
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
$0.109199 USD /
$0.030636 USD
90 Day High / Low
$0.104978 USD /
$0.030636 USD
30 Day High / Low
$0.104978 USD /
$0.034353 USD
7 Day High / Low
$0.075309 USD /
$0.055312 USD
24 Hour High / Low
$0.075309 USD /
$0.060887 USD
Yesterday's High / Low
$0.075309 USD /
$0.060887 USD
Yesterday's Open / Close
$0.066352 USD /
$0.067583 USD
Yesterday's Change
$0.001231 USD (1.86%)
Yesterday's Volume
$188.07 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.