Crypto-monnaies:   •  Marchés:   •  Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %
Promouvoir
Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %  •  Crypto-monnaies:   •  Marchés: 
  Fermeture
Mysterium Mysterium (MYST)
0.087156 USD (-3.51%)
0.00001109 BTC (-5.89%)
0.00035480 ETH (-3.82%)

Acheter

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Portefeuille

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest on EUR & Stablecoins

Cap. Marché
2,063,190 USD
262 BTC
8,399 ETH
Volume (24h)
169 USD
0.02 BTC
0.69 ETH
Offre en Circulation
23,672,502 MYST
Offre Totale
32,433,366 MYST

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)

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/.
Statistiques de Mysterium
Prix de Mysterium 0.087156 USD
RSI de Mysterium -96.44%
Rang sur le marché #1287
Cap. Marché 2,063,190 USD
Volume sur 24 H 169 USD
Offre en Circulation 23,672,502 MYST
Offre Totale 32,433,366 MYST
Offre Max Aucune Donnée
Le plus haut 5.65 USD
(09 janv. 2018)
Le plus bas 0.019561 USD
(13 déc. 2018)
Bas / Haut sur 52 semaines 0.363129 USD /
0.019561 USD
Bas / Haut sur 90 jours 0.109199 USD /
0.041698 USD
Bas / Haut sur 30 jours 0.109199 USD /
0.053777 USD
Bas / Haut sur 7 jours 0.105859 USD /
0.076664 USD
Bas / Haut sur 24 heures 0.091360 USD /
0.083402 USD
Bas / Haut hier 0.091360 USD /
0.083402 USD
Ouverture / Fermeture d'hier 0.090393 USD /
0.087264 USD
Change d'hier $-0.003128 USD (-3.46%)
Volume d'hier $169 USD

Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)