Mysterium
(MYST)
0.087156
USD
(-3.51%)
0.00001109 BTC (-5.89%)
0.00035480 ETH (-3.82%)
0.00001109 BTC (-5.89%)
0.00035480 ETH (-3.82%)
Acheter
-
Crypto.com
Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.
Exchange
-
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Portefeuille
-
Guarda
Multi-currency, custody-free wallet
Earn Interest on EUR & Stablecoins
-
Nexo Wallet - Earn Interest on Crypto
Earn up to 6.5% per year on your stablecoins and EUR, compounding interest paid out daily. Custodial assets are insured.
Cap. Marché
2,063,190
USD
262 BTC
8,399 ETH
262 BTC
8,399 ETH
Volume (24h)
169
USD
0.02 BTC
0.69 ETH
0.02 BTC
0.69 ETH
Offre en Circulation
23,672,502
MYST
Offre Totale
32,433,366
MYST
- Rang 1287
- Site Internet
- Annonce
- Forum de Discussion
- Chat
- Chat 2
- Code Source
- Documentation technique
- Token
Historique données pour Mysterium
Devise en USD
| Date | Ouverture* | Haut | Bas | Fermeture** | Volume | Cap. Marché |
|---|---|---|---|---|---|---|
| 23 mai 2019 | 0.090393 | 0.091360 | 0.083402 | 0.087264 | 169 | 2,065,764 |
| 22 mai 2019 | 0.100292 | 0.101520 | 0.089012 | 0.090481 | 322 | 2,141,921 |
| 21 mai 2019 | 0.093713 | 0.102735 | 0.085955 | 0.100397 | 464 | 2,376,660 |
| 20 mai 2019 | 0.097038 | 0.105859 | 0.087863 | 0.093755 | 1,623 | 2,219,424 |
| 19 mai 2019 | 0.079102 | 0.102499 | 0.078904 | 0.097036 | 573 | 2,297,080 |
| 18 mai 2019 | 0.080626 | 0.083769 | 0.078965 | 0.079120 | 31 | 1,872,979 |
| 17 mai 2019 | 0.088796 | 0.089314 | 0.076664 | 0.080626 | 11 | 1,908,627 |
| 16 mai 2019 | 0.093004 | 0.102320 | 0.085861 | 0.088777 | 790 | 2,101,570 |
| 15 mai 2019 | 0.100322 | 0.109199 | 0.089194 | 0.093104 | 455 | 2,204,012 |
| 14 mai 2019 | 0.097274 | 0.104489 | 0.089890 | 0.100316 | 2,384 | 2,374,727 |
| 13 mai 2019 | 0.089934 | 0.104716 | 0.081499 | 0.097215 | 425 | 2,301,322 |
| 12 mai 2019 | 0.081676 | 0.092136 | 0.074918 | 0.089934 | 1,210 | 2,128,960 |
| 11 mai 2019 | 0.085174 | 0.092163 | 0.069930 | 0.081662 | 382 | 1,933,149 |
| 10 mai 2019 | 0.077459 | 0.105252 | 0.077206 | 0.085174 | 4,995 | 2,016,291 |
| 09 mai 2019 | 0.070255 | 0.077659 | 0.066530 | 0.077487 | 173 | 1,834,323 |
| 08 mai 2019 | 0.069992 | 0.084525 | 0.065032 | 0.070255 | 2,534 | 1,663,120 |
| 07 mai 2019 | 0.066305 | 0.071916 | 0.065167 | 0.070082 | 383 | 1,659,024 |
| 06 mai 2019 | 0.060438 | 0.069800 | 0.059269 | 0.066362 | 1,067 | 1,570,947 |
| 05 mai 2019 | 0.064166 | 0.070161 | 0.058520 | 0.060458 | 1,077 | 1,431,181 |
| 04 mai 2019 | 0.070886 | 0.072129 | 0.059359 | 0.064170 | 620 | 1,519,070 |
| 03 mai 2019 | 0.068908 | 0.071973 | 0.061866 | 0.070886 | 553 | 1,678,053 |
| 02 mai 2019 | 0.063376 | 0.077863 | 0.059684 | 0.068908 | 993 | 1,631,235 |
| 01 mai 2019 | 0.069496 | 0.070164 | 0.053777 | 0.063367 | 3,258 | 1,500,051 |
| 30 avr. 2019 | 0.071305 | 0.072365 | 0.062533 | 0.069509 | 832 | 1,645,452 |
| 29 avr. 2019 | 0.074575 | 0.078857 | 0.062435 | 0.071286 | 721 | 1,687,507 |
| 28 avr. 2019 | 0.073520 | 0.074701 | 0.061670 | 0.074541 | 1,440 | 1,764,583 |
| 27 avr. 2019 | 0.072005 | 0.077621 | 0.062805 | 0.073506 | 626 | 1,740,083 |
| 26 avr. 2019 | 0.063844 | 0.081350 | 0.058354 | 0.071963 | 234 | 1,703,544 |
| 25 avr. 2019 | 0.063244 | 0.071662 | 0.062345 | 0.066727 | 40 | 1,579,604 |
| 24 avr. 2019 | 0.078862 | 0.079875 | 0.061907 | 0.063078 | 586 | 1,493,218 |
* Premières données sur la période (heure UTC)
* Dernières 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 32,433,366 MYST with 23,672,502 MYST in circulation. The last known price of Mysterium is 0.087156 USD and is down 3.51% over the last 24 hours. It is currently trading on 3 active market(s) with 169 USD traded over the last 24 hours. More information can be found at https://mysterium.network/.Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)
