Cap. de Mercado:   •  Volumen de 24 horas:   •  Dominio BTC:  %  •  Criptomonedas:   •  Mercados: 
Cap. de Mercado:
  • Volumen de 24 horas:
  • Dominio BTC: %
  • Criptomonedas:
  • Mercados:
Mysterium Mysterium (MYST)
0.055176 USD (0.00%)
0.00001371 BTC (-0.28%)
0.00040185 ETH (0.11%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest

Cap. de Mercado
1,306,147 USD
325 BTC
9,513 ETH
Volumen (24h)
140 USD
0.03 BTC
1.02 ETH
Acciones en circulación
23,672,502 MYST
Acciones totales
32,433,366 MYST

Datos antiguos por Mysterium

Moneda en USD
 
Fecha Abrir* Elevar Disminuir Cerrar** Volumen Cap. de Mercado
24-03-2019 0.053572 0.057063 0.045426 0.054884 1,281 1,299,232
23-03-2019 0.054275 0.054734 0.053296 0.053625 43 1,269,431
22-03-2019 0.054668 0.055114 0.053951 0.054309 31 1,285,633
21-03-2019 0.056732 0.061212 0.054591 0.054731 1,315 1,295,608
20-03-2019 0.055006 0.057700 0.053878 0.056687 427 1,341,926
19-03-2019 0.058844 0.060093 0.054104 0.054972 823 1,301,327
18-03-2019 0.069249 0.072084 0.041698 0.058907 14,805 1,394,485
17-03-2019 0.069792 0.071508 0.060209 0.069187 90 1,637,841
16-03-2019 0.054660 0.079405 0.054640 0.069805 2,264 1,652,467
15-03-2019 0.053329 0.054756 0.051262 0.054670 185 1,294,186
14-03-2019 0.056028 0.056913 0.053204 0.053363 33 1,263,238
13-03-2019 0.059598 0.059605 0.053018 0.056047 72 1,326,774
12-03-2019 0.061414 0.064673 0.047320 0.059486 6,783 1,398,472
11-03-2019 0.062375 0.062375 0.057096 0.061370 106 1,442,754
10-03-2019 0.055313 0.065166 0.054581 0.062340 23 1,465,572
09-03-2019 0.064299 0.066189 0.049649 0.055230 45 1,298,420
08-03-2019 0.064299 0.066486 0.055360 0.064368 242 1,513,254
07-03-2019 0.058622 0.065991 0.058558 0.064231 205 1,510,026
06-03-2019 0.063501 0.066759 0.058378 0.058612 15 1,377,924
05-03-2019 0.058133 0.064061 0.057861 0.063482 262 1,492,408
04-03-2019 0.060188 0.060640 0.052357 0.058094 123 1,365,746
03-03-2019 0.057848 0.060463 0.055571 0.060290 47 1,417,382
02-03-2019 0.056428 0.058047 0.054135 0.057908 187 1,361,371
01-03-2019 0.051988 0.057300 0.051982 0.056536 12 1,329,124
28-02-2019 0.054834 0.055382 0.051767 0.051957 110 1,221,469
27-02-2019 0.053983 0.056724 0.045301 0.054811 374 1,288,571
26-02-2019 0.054717 0.057865 0.052747 0.053960 1,966 1,268,564
25-02-2019 0.054566 0.061422 0.051242 0.054814 338 1,288,647
24-02-2019 0.066307 0.074154 0.054636 0.054636 764 1,284,454
23-02-2019 0.063935 0.066606 0.063362 0.066237 209 1,557,196
* Los datos más antiguos en el rango (hora UTC)
* Los datos más recientes en el rango (hora UTC)

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 0.055176 USD and is up 0.00% over the last 24 hours. It is currently trading on 3 active market(s) with 140 USD traded over the last 24 hours. More information can be found at https://mysterium.network/.
Mysterium Statistics
Mysterium Price 0.055176 USD
Mysterium ROI -97.75%
Market Rank #1218
Cap. de Mercado 1,306,147 USD
24 Hour Volume 140 USD
Acciones en circulación 23,672,502 MYST
Acciones totales 32,433,366 MYST
Acciones máximas Sin datos
All Time High 5.65 USD
(09-01-2018)
All Time Low 0.019561 USD
(13-12-2018)
52 Week High / Low 0.615771 USD /
0.019561 USD
90 Day High / Low 0.092592 USD /
0.038110 USD
30 Day High / Low 0.079405 USD /
0.041698 USD
7 Day High / Low 0.068951 USD /
0.041698 USD
24 Hour High / Low 0.057080 USD /
0.054658 USD
Yesterday's High / Low 0.057063 USD /
0.045426 USD
Yesterday's Open / Close 0.053572 USD /
0.054884 USD
Yesterday's Change $0.001312 USD (+2.45%)
Yesterday's Volume $1,281 USD

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