×
The Capital is happening now! Check it out here.
×
Crypto-monnaies:  4,798Marchés:  20,888Cap. Marché:  $240,248,924,298Vol 24h:  $69,498,726,217Dominance BTC:  66.1%
Promouvoir
Cap. Marché:  $240,248,924,298Vol 24h:  $69,498,726,217Dominance BTC:  66.1%Crypto-monnaies:  4,798Marchés:  20,888

Mysterium (MYST)

$0.045917 USD (1.55%)
0.00000522 BTC (1.27%)
0.00024624 ETH (1.45%)
Partager
Acheter
Exchange
Crypto Credit
sponsored
  • Cap. Marché
    $1,086,961 USD
    123.53045334 BTC
    5,829 ETH
  • Volume (24h)
    $0.091831 USD
    0.00001044 BTC
    0.00049246 ETH
  • Offre en Circulation
    23,672,502 MYST
  • Offre Totale
    32,433,366 MYST

  • Historical data for Mysterium

    Currency in USD
    Loading...
    DateOuverture*HautBasFermeture**VolumeCap. Marché
    Date
    DateOuverture*HautBasFermeture**VolumeCap. Marché
    Nov 12, 2019
    0.048365
    0.048550
    0.043875
    0.045825
    50.57
    1,084,793
    Nov 11, 2019
    0.045189
    0.050123
    0.045189
    0.048363
    2.51
    1,144,865
    Nov 10, 2019
    0.045189
    0.045189
    0.045189
    0.045189
    0
    1,069,731
    Nov 09, 2019
    0.045250
    0.045682
    0.045184
    0.045189
    0
    1,069,731
    Nov 08, 2019
    0.041402
    0.048437
    0.040117
    0.045259
    186.40
    1,071,390
    Nov 07, 2019
    0.045893
    0.046122
    0.041074
    0.041398
    480.45
    979,998
    Nov 06, 2019
    0.043371
    0.045938
    0.043235
    0.045886
    115.57
    1,086,238
    Nov 05, 2019
    0.042701
    0.043484
    0.040644
    0.043380
    110.06
    1,026,906
    Nov 04, 2019
    0.048152
    0.049923
    0.042581
    0.042701
    249.69
    1,010,845
    Nov 03, 2019
    0.045152
    0.051901
    0.044973
    0.048182
    215.12
    1,140,595
    Nov 02, 2019
    0.047037
    0.047230
    0.043922
    0.045147
    218.38
    1,068,733
    Nov 01, 2019
    0.041822
    0.047120
    0.041373
    0.047052
    544.08
    1,113,837
    Oct 31, 2019
    0.042258
    0.044200
    0.040752
    0.041848
    45.83
    990,649
    Oct 30, 2019
    0.044012
    0.044051
    0.041737
    0.042259
    5.47
    1,000,384
    Oct 29, 2019
    0.049792
    0.050863
    0.041935
    0.044013
    4,725.08
    1,041,905
    Oct 28, 2019
    0.055215
    0.056644
    0.047163
    0.049784
    241.42
    1,178,503
    Oct 27, 2019
    0.063394
    0.065028
    0.043081
    0.055252
    422.97
    1,307,942
    Oct 26, 2019
    0.053456
    0.068279
    0.053456
    0.063387
    1,362.81
    1,500,518
    Oct 25, 2019
    0.046233
    0.060086
    0.042203
    0.053481
    1,039.43
    1,266,027
    Oct 24, 2019
    0.055637
    0.055857
    0.043168
    0.046233
    22.39
    1,094,454
    Oct 23, 2019
    0.049256
    0.059453
    0.049105
    0.055637
    2.76
    1,317,077
    Oct 22, 2019
    0.066928
    0.068156
    0.049255
    0.049255
    1,264.85
    1,165,992
    Oct 21, 2019
    0.067711
    0.068269
    0.061711
    0.066922
    1,672.63
    1,584,213
    Oct 20, 2019
    0.055262
    0.073878
    0.052687
    0.067705
    9,626.10
    1,602,751
    Oct 19, 2019
    0.055317
    0.055955
    0.055059
    0.055253
    0.221036
    1,307,977
    Oct 18, 2019
    0.053046
    0.056583
    0.048244
    0.055326
    73.31
    1,309,700
    Oct 17, 2019
    0.071102
    0.071102
    0.042344
    0.053046
    616.43
    1,255,729
    Oct 16, 2019
    0.073561
    0.073964
    0.070471
    0.071087
    41.43
    1,682,814
    Oct 15, 2019
    0.073682
    0.074515
    0.070855
    0.073564
    261.17
    1,741,447
    Oct 14, 2019
    0.047223
    0.081763
    0.047223
    0.073631
    989.40
    1,743,028
    Oct 13, 2019
    0.047948
    0.048885
    0.047155
    0.047223
    0
    1,117,887

    * Premières données sur la période (heure UTC)

    * Dernières données sur la période (heure UTC)

À propos 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 $0.045917 USD and is up 1.55% over the last 24 hours. It is currently trading on 3 active market(s) with $0.091831 traded over the last 24 hours. More information can be found at https://mysterium.network/.

Statistiques de Mysterium

Mysterium Price
$0.045917 USD
Mysterium ROI
-98.13%
Rang sur le marché
#878
Cap. Marché
$1,086,961 USD
Volume sur 24 H
$0.091831 USD
Offre en Circulation
23,672,502 MYST
Offre Totale
32,433,366 MYST
Offre Max
Aucune Donnée
Le plus haut
$5.65 USD
(Jan 09, 2018)
Le plus bas
$0.019554 USD
(Dec 13, 2018)
Bas / Haut sur 52 semaines
$0.118664 USD /
$0.019561 USD
Bas / Haut sur 90 jours
$0.081763 USD /
$0.036999 USD
Bas / Haut sur 30 jours
$0.074515 USD /
$0.040117 USD
Bas / Haut sur 7 jours
$0.050123 USD /
$0.040117 USD
Bas / Haut sur 24 heures
$0.048545 USD /
$0.043875 USD
Bas / Haut hier
$0.048550 USD /
$0.043875 USD
Ouverture / Fermeture d'hier
$0.048365 USD /
$0.045825 USD
Change d'hier
$-0.002540 USD (-5.25%)
Volume d'hier
$50.57 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.