×
📢 If you're talking, we're listening. Will crypto go mainstream in 5 years? Let us know your thoughts here!
Less Mysterious Now: 👨‍💻 Brandon Chez, the CEO and founder of CoinMarketCap speaks out in our new blog series, the Crypto Titans here!
In 2019, exchange cryptocurrencies were the only type of crypto asset to outperform Bitcoin. More insights in our crypto report! 📊
Did you know CoinMarketCap's web traffic has a 73.28% correlation to Bitcoin volatility? 📈 More crypto market insights here!
×
Criptomonedas:  5,140Mercados:  20,684Cap. de Mercado:  $282,146,533,324Volumen de 24 horas:  $143,174,468,994Dominio BTC:  62.9%
Cap. de Mercado:  $282,146,533,324Volumen de 24 horas:  $143,174,468,994Dominio BTC:  62.9%Criptomonedas:  5,140Mercados:  20,684

Mysterium (MYST)

$0.063329 USD (-0.84%)
0.00000651 BTC (0.57%)
0.00023573 ETH (-0.16%)
Comprar
Cambiar
Jugar
Crypto Credit
  • Cap. de Mercado
    $1,499,165 USD
    154.04808452 BTC
    5,580 ETH
  • Volumen (24h)
    $274.89 USD
    0.02824658 BTC
    1.02321750 ETH
  • Acciones en circulación
    23,672,502 MYST
  • Acciones totales
    32,433,366 MYST
  • Historical data for Mysterium

    Currency in USD
    Loading...
    FechaAbrir*ElevarDisminuirCerrar**VolumenCap. de Mercado
    Fecha
    FechaAbrir*ElevarDisminuirCerrar**VolumenCap. de Mercado
    Feb 23, 2020
    0.065355
    0.069411
    0.061725
    0.069263
    775.76
    1,639,632
    Feb 22, 2020
    0.067790
    0.070642
    0.058894
    0.065355
    980.32
    1,547,124
    Feb 21, 2020
    0.067023
    0.067823
    0.066864
    0.067790
    0
    1,604,755
    Feb 20, 2020
    0.062802
    0.067267
    0.062528
    0.067057
    92.94
    1,587,396
    Feb 19, 2020
    0.065038
    0.065049
    0.060337
    0.062802
    113.19
    1,486,676
    Feb 18, 2020
    0.061026
    0.065217
    0.060630
    0.065005
    66.65
    1,538,821
    Feb 17, 2020
    0.069322
    0.069402
    0.058635
    0.061076
    99.07
    1,445,831
    Feb 16, 2020
    0.059902
    0.069966
    0.059733
    0.069359
    442.58
    1,641,902
    Feb 15, 2020
    0.062321
    0.065880
    0.059742
    0.059902
    346.98
    1,418,036
    Feb 14, 2020
    0.070204
    0.075311
    0.062021
    0.062321
    721.14
    1,475,301
    Feb 13, 2020
    0.071047
    0.083948
    0.065616
    0.070172
    1,790.73
    1,661,156
    Feb 12, 2020
    0.071227
    0.087498
    0.060005
    0.071085
    3,811.27
    1,682,771
    Feb 11, 2020
    0.067179
    0.071334
    0.063589
    0.071230
    379.97
    1,686,189
    Feb 10, 2020
    0.060869
    0.067640
    0.060446
    0.067180
    345.76
    1,590,316
    Feb 09, 2020
    0.067632
    0.069160
    0.057078
    0.060845
    184.90
    1,440,342
    Feb 08, 2020
    0.069336
    0.078606
    0.056923
    0.067636
    325.55
    1,601,105
    Feb 07, 2020
    0.058718
    0.069355
    0.054798
    0.069355
    961.81
    1,641,804
    Feb 06, 2020
    0.060419
    0.068134
    0.054300
    0.058708
    5,503.45
    1,389,754
    Feb 05, 2020
    0.066313
    0.075191
    0.056378
    0.060425
    547.39
    1,430,409
    Feb 04, 2020
    0.061176
    0.066469
    0.059451
    0.066276
    918.80
    1,568,925
    Feb 03, 2020
    0.058310
    0.064955
    0.056844
    0.061161
    691.15
    1,447,832
    Feb 02, 2020
    0.062651
    0.062651
    0.057483
    0.058310
    14.21
    1,380,348
    Feb 01, 2020
    0.051299
    0.064790
    0.051299
    0.062674
    1,253.68
    1,483,642
    Jan 31, 2020
    0.052722
    0.052759
    0.050883
    0.051299
    0
    1,214,373
    Jan 30, 2020
    0.056009
    0.056143
    0.052353
    0.052724
    26.17
    1,248,111
    Jan 29, 2020
    0.053273
    0.088463
    0.052848
    0.056043
    116.26
    1,326,676
    Jan 28, 2020
    0.060661
    0.065360
    0.051848
    0.053255
    36.59
    1,260,680
    Jan 27, 2020
    0.046924
    0.060973
    0.046896
    0.060657
    1,175.37
    1,435,909
    Jan 26, 2020
    0.046782
    0.048752
    0.046552
    0.046895
    0.797218
    1,110,126
    Jan 25, 2020
    0.053266
    0.053267
    0.044761
    0.046797
    3,032.75
    1,107,810
    Jan 24, 2020
    0.067851
    0.068404
    0.053147
    0.053272
    0.320731
    1,261,081

Acerca de 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 $0.063329 USD and is down -0.84% over the last 24 hours. It is currently trading on 3 active market(s) with $274.89 traded over the last 24 hours. More information can be found at https://mysterium.network/.

Estadísticas de Mysterium

Mysterium Price
$0.063329 USD
Mysterium ROI
-97.41%
Nivel de mercado
#824
Cap. de Mercado
$1,499,165 USD
Volumen de 24 horas
$274.89 USD
Acciones en circulación
23,672,502 MYST
Acciones totales
32,433,366 MYST
Acciones máximas
Sin datos
Máximos en todos los tiempos
$5.65 USD
(Jan 09, 2018)
Mínimos en todos los tiempos
$0.019554 USD
(Dec 13, 2018)
Máximos/mínimos en 52 semanas
$0.109199 USD /
$0.030636 USD
Máximos/mínimos en 90 días
$0.104978 USD /
$0.032181 USD
Máximos/mínimos en 30 días
$0.088463 USD /
$0.046552 USD
Máximos/mínimos en 7 días
$0.070642 USD /
$0.058894 USD
Máximos/mínimos en 24 horas
$0.069548 USD /
$0.059577 USD
Máximos/mínimos de ayer
$0.069411 USD /
$0.061725 USD
Apertura/cierre de ayer
$0.065355 USD /
$0.069263 USD
Cambio de ayer
$0.003908 USD (5.98%)
Volumen de ayer
$775.76 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.