Mysterium
(MYST)
0.055516
USD
(2.83%)
0.00000519 BTC (1.07%)
0.00024507 ETH (2.27%)
0.00000519 BTC (1.07%)
0.00024507 ETH (2.27%)
Best Place to Buy Crypto
-
Crypto.com - Buy 40+ coins at True Cost. No fees or markups.
Earn up to 8% p.a. on BTC, ETH, LTC, XRP + More. Now available in the US. Get App & Earn Now.
Exchange
-
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Portefeuille
-
Guarda
Multi-currency, custody-free wallet
Get an Instant Credit Line & Earn Interest
-
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.
-
Crypto.com - Earn up to 8% p.a. on BTC, ETH, LTC, XRP + More.
Now available in the US. Get App & Earn Now.
Cap. Marché
1,314,211
USD
123 BTC
5,801 ETH
123 BTC
5,801 ETH
Volume (24h)
0
USD
0.00 BTC
0.00 ETH
0.00 BTC
0.00 ETH
Offre en Circulation
23,672,502
MYST
Offre Totale
32,433,366
MYST
- Rang 1240
- 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 |
|---|---|---|---|---|---|---|
| 20 juil. 2019 | 0.052337 | 0.057388 | 0.052016 | 0.056064 | 61 | 1,327,174 |
| 19 juil. 2019 | 0.055059 | 0.055269 | 0.049781 | 0.052328 | 9 | 1,238,736 |
| 18 juil. 2019 | 0.058783 | 0.063367 | 0.048108 | 0.055059 | 861 | 1,303,386 |
| 17 juil. 2019 | 0.051297 | 0.074319 | 0.043459 | 0.058789 | 3,314 | 1,391,682 |
| 16 juil. 2019 | 0.054006 | 0.069356 | 0.050619 | 0.051391 | 1,153 | 1,216,557 |
| 15 juil. 2019 | 0.045893 | 0.054873 | 0.039177 | 0.054061 | 7 | 1,279,748 |
| 14 juil. 2019 | 0.059890 | 0.059960 | 0.041714 | 0.042035 | 472 | 995,077 |
| 13 juil. 2019 | 0.051112 | 0.059868 | 0.044418 | 0.059868 | 176 | 1,417,226 |
| 12 juil. 2019 | 0.045521 | 0.051472 | 0.042470 | 0.051092 | 40 | 1,209,472 |
| 11 juil. 2019 | 0.051574 | 0.051574 | 0.038655 | 0.045457 | 307 | 1,076,074 |
| 10 juil. 2019 | 0.061170 | 0.062092 | 0.050324 | 0.051576 | 380 | 1,220,934 |
| 09 juil. 2019 | 0.055579 | 0.064993 | 0.055154 | 0.061143 | 505 | 1,447,408 |
| 08 juil. 2019 | 0.051639 | 0.055777 | 0.051542 | 0.055547 | 1,056 | 1,314,928 |
| 07 juil. 2019 | 0.048401 | 0.055463 | 0.043850 | 0.051638 | 5,943 | 1,222,399 |
| 06 juil. 2019 | 0.061088 | 0.072086 | 0.047178 | 0.048400 | 4,045 | 1,145,744 |
| 05 juil. 2019 | 0.064404 | 0.065372 | 0.060622 | 0.061088 | - | 1,446,115 |
| 04 juil. 2019 | 0.085260 | 0.089853 | 0.064137 | 0.064402 | 454 | 1,524,556 |
| 03 juil. 2019 | 0.067279 | 0.085279 | 0.067279 | 0.085257 | 184 | 2,018,243 |
| 02 juil. 2019 | 0.073683 | 0.074204 | 0.060240 | 0.067279 | 34 | 1,592,653 |
| 01 juil. 2019 | 0.067440 | 0.075594 | 0.067224 | 0.073729 | 60 | 1,745,354 |
| 30 juin 2019 | 0.077464 | 0.086727 | 0.067440 | 0.067440 | 1 | 1,596,472 |
| 29 juin 2019 | 0.086560 | 0.086662 | 0.073448 | 0.077529 | 0 | 1,835,294 |
| 28 juin 2019 | 0.061563 | 0.090118 | 0.060346 | 0.086526 | 729 | 2,048,288 |
| 27 juin 2019 | 0.074702 | 0.076457 | 0.057774 | 0.061563 | 3,274 | 1,457,359 |
| 26 juin 2019 | 0.081066 | 0.082002 | 0.064258 | 0.074669 | 534 | 1,767,604 |
| 25 juin 2019 | 0.076920 | 0.081096 | 0.064487 | 0.081066 | 108 | 1,919,042 |
| 24 juin 2019 | 0.075695 | 0.077072 | 0.062909 | 0.076930 | 161 | 1,821,115 |
| 23 juin 2019 | 0.066305 | 0.078536 | 0.062299 | 0.075695 | 207 | 1,791,891 |
| 22 juin 2019 | 0.069219 | 0.074631 | 0.064049 | 0.066300 | 330 | 1,569,498 |
| 21 juin 2019 | 0.058085 | 0.069219 | 0.058084 | 0.069219 | 686 | 1,638,577 |
* 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 0.055516 USD and is up 2.83% over the last 24 hours. It is currently trading on 3 active market(s). 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)
