Limited spots left for The Capital Conference! Are you missing out? Find out more here!

×
Criptomonedas:   •  Mercados:   •  Cap. de Mercado:   •  Volumen de 24 horas:   •  Dominio BTC:  %
Anunciar
Cap. de Mercado:   •  Volumen de 24 horas:   •  Dominio BTC:  %  •  Criptomonedas:   •  Mercados: 
  Cerrar
Mysterium Mysterium (MYST)
0.050535 USD (-31.26%)
0.00000630 BTC (-29.72%)
0.00028795 ETH (-29.10%)

Buy Crypto In Minutes

Cambiar

Trade crypto with USD, EUR, GBP and other currencies

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Your Crypto Banking Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Cap. de Mercado
1,196,281 USD
149 BTC
6,817 ETH
Volumen (24h)
189 USD
0.02 BTC
1.08 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
16-10-2019 0.073561 0.073964 0.070471 0.071087 41 1,682,814
15-10-2019 0.073682 0.074515 0.070855 0.073564 261 1,741,447
14-10-2019 0.047223 0.081763 0.047223 0.073631 989 1,743,028
13-10-2019 0.047948 0.048885 0.047155 0.047223 - 1,117,887
12-10-2019 0.042917 0.049066 0.042908 0.047969 18 1,135,543
11-10-2019 0.056216 0.057205 0.042903 0.042904 55 1,015,642
10-10-2019 0.060957 0.072459 0.055014 0.056213 430 1,330,695
09-10-2019 0.051983 0.061199 0.046658 0.060952 150 1,442,895
08-10-2019 0.041899 0.052038 0.041734 0.051983 327 1,230,566
07-10-2019 0.044337 0.046131 0.041737 0.041908 0 992,061
06-10-2019 0.045056 0.045245 0.040650 0.044396 11 1,050,963
05-10-2019 0.045637 0.045762 0.043911 0.045066 42 1,066,814
04-10-2019 0.044427 0.045750 0.043947 0.045637 1 1,080,338
03-10-2019 0.040047 0.044614 0.039343 0.044444 20 1,052,093
02-10-2019 0.041866 0.042370 0.038014 0.040042 22 947,897
01-10-2019 0.042718 0.043889 0.039513 0.041866 13 991,068
30-09-2019 0.037272 0.042714 0.036999 0.042714 79 1,011,149
29-09-2019 0.041159 0.041213 0.037278 0.037278 8 882,474
28-09-2019 0.041702 0.041873 0.040679 0.041132 0 973,697
27-09-2019 0.040626 0.041855 0.039834 0.041700 4 987,141
26-09-2019 0.042274 0.042469 0.039316 0.040628 43 961,763
25-09-2019 0.041784 0.043216 0.040579 0.042274 4 1,000,720
24-09-2019 0.044593 0.054006 0.040364 0.041772 127 988,847
23-09-2019 0.046593 0.046601 0.044589 0.044589 2 1,055,538
22-09-2019 0.046390 0.046658 0.045104 0.046611 1 1,103,390
21-09-2019 0.044910 0.046846 0.044272 0.046390 8 1,098,169
20-09-2019 0.050584 0.051024 0.044532 0.044901 108 1,062,915
19-09-2019 0.048622 0.050715 0.047386 0.050506 12 1,195,614
18-09-2019 0.050478 0.050713 0.048634 0.048634 46 1,151,291
17-09-2019 0.044563 0.056948 0.042156 0.050501 216 1,195,486
* Los datos más antiguos en el rango (hora UTC)
* Los datos más recientes en el rango (hora UTC)

Acerca de 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 0.050535 USD and is down 31.26% over the last 24 hours. It is currently trading on 3 active market(s) with 189 USD traded over the last 24 hours. More information can be found at https://mysterium.network/.
Estadísticas de Mysterium
Precio de Mysterium 0.050535 USD
ROI de Mysterium -97.94%
Nivel de mercado #824
Cap. de Mercado 1,196,281 USD
Volumen de 24 horas 189 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
(09-01-2018)
Mínimos en todos los tiempos 0.019554 USD
(13-12-2018)
Máximos/mínimos en 52 semanas 0.162629 USD /
0.019561 USD
Máximos/mínimos en 90 días 0.092108 USD /
0.036999 USD
Máximos/mínimos en 30 días 0.081763 USD /
0.036999 USD
Máximos/mínimos en 7 días 0.081763 USD /
0.042903 USD
Máximos/mínimos en 24 horas 0.073964 USD /
0.050505 USD
Máximos/mínimos de ayer 0.073964 USD /
0.070471 USD
Apertura/cierre de ayer 0.073561 USD /
0.071087 USD
Cambio de ayer $-0.002474 USD (-3.36%)
Volumen de ayer $41 USD

El retorno aproximado de la inversión si se compra en el momento del lanzamiento (o el precio conocido más antiguo)