×
×
Crypto-monnaies:  7,221Marchés:  30,371Cap. Marché:  $345,729,288,504Vol 24h:  $108,292,370,170Dominance BTC:  57.6%
Promouvoir
Cap. Marché:  $345,729,288,504Vol 24h:  $108,292,370,170Dominance BTC:  57.6%Crypto-monnaies:  7,221Marchés:  30,371
Mysterium

Mysterium (MYST)

$0.199023 USD (7.21%)
0.00001849 BTC (8.69%)
0.00055636 ETH (9.27%)
Partager
Acheter
Exchange
Jeux d'argent
Earn Crypto
sponsored
  • Cap. Marché
    $4,442,489 USD
    412.83191619 BTC
    12,419 ETH
  • Volume (24h)
    $37,255.77 USD
    3.46210677 BTC
    104.14730470 ETH
  • Offre en Circulation
    22,321,514 MYST
  • Offre Totale
    25,886,935 MYST

  • Historical data for Mysterium

    Currency in USD
    Loading...
    DateOuverture*HautBasFermeture**VolumeCap. Marché
    Date
    DateOuverture*HautBasFermeture**VolumeCap. Marché
    Sep 28, 2020
    0.183906
    0.185999
    0.177891
    0.177971
    48,913.26
    3,972,736
    Sep 27, 2020
    0.209783
    0.211405
    0.173377
    0.183906
    61,597.32
    4,105,236
    Sep 26, 2020
    0.213194
    0.216858
    0.209179
    0.210153
    38,640.48
    4,699,822
    Sep 25, 2020
    0.234770
    0.257565
    0.168827
    0.213410
    64,888.13
    4,785,065
    Sep 24, 2020
    0.242091
    0.249504
    0.214965
    0.234832
    43,013.93
    5,290,882
    Sep 23, 2020
    0.261315
    0.313438
    0.216533
    0.240408
    52,937.39
    5,420,906
    Sep 22, 2020
    0.255843
    0.275053
    0.252265
    0.261315
    39,069.58
    5,922,864
    Sep 21, 2020
    0.329354
    0.339640
    0.237363
    0.255852
    55,433.76
    5,799,047
    Sep 20, 2020
    0.267632
    0.354155
    0.265247
    0.329468
    62,714.10
    7,478,369
    Sep 19, 2020
    0.192626
    0.269036
    0.185213
    0.267501
    99,146.75
    6,256,750
    Sep 18, 2020
    0.206929
    0.208138
    0.171139
    0.191703
    59,832.29
    4,487,359
    Sep 17, 2020
    0.145437
    0.209376
    0.144323
    0.206929
    97,106.89
    3,816,982
    Sep 16, 2020
    0.143842
    0.148332
    0.141410
    0.145384
    68,599.68
    3,088,702
    Sep 15, 2020
    0.143056
    0.166438
    0.143029
    0.144018
    41,381.11
    3,218,812
    Sep 14, 2020
    0.137793
    0.170710
    0.136050
    0.142898
    44,790.35
    3,195,842
    Sep 13, 2020
    0.159752
    0.161673
    0.136060
    0.138006
    49,404.98
    3,086,428
    Sep 12, 2020
    0.160034
    0.162727
    0.157929
    0.159753
    39,380.67
    3,573,238
    Sep 11, 2020
    0.164261
    0.165572
    0.158216
    0.160034
    37,933.85
    3,579,520
    Sep 10, 2020
    0.158880
    0.172432
    0.158630
    0.163941
    40,543.04
    3,666,918
    Sep 09, 2020
    0.144210
    0.159232
    0.134868
    0.158918
    55,540.61
    3,554,569
    Sep 08, 2020
    0.125012
    0.157999
    0.115019
    0.145172
    43,853.17
    3,294,040
    Sep 07, 2020
    0.124774
    0.125512
    0.119127
    0.124925
    34,025.20
    2,874,495
    Sep 06, 2020
    0.138618
    0.139744
    0.115600
    0.124770
    27,121.64
    2,881,780
    Sep 05, 2020
    0.171842
    0.173895
    0.133252
    0.138618
    45,050.11
    3,245,788
    Sep 04, 2020
    0.154118
    0.174244
    0.136046
    0.170796
    40,351.18
    4,000,001
    Sep 03, 2020
    0.178859
    0.189738
    0.152693
    0.154021
    36,559.99
    3,608,819
    Sep 02, 2020
    0.176018
    0.180365
    0.166219
    0.178807
    27,957.58
    4,193,471
    Sep 01, 2020
    0.168049
    0.178401
    0.165973
    0.176026
    36,880.36
    4,128,242
    Aug 31, 2020
    0.161439
    0.173457
    0.159535
    0.168240
    27,666.93
    3,958,368
    Aug 30, 2020
    0.159664
    0.161895
    0.159279
    0.161422
    39,053.63
    3,857,710
    Aug 29, 2020
    0.155746
    0.162317
    0.153874
    0.159758
    29,700.52
    3,817,931

    * Premières données sur la période (heure UTC)

    * Dernières données sur la période (heure UTC)

À propos de Mysterium

Mysterium (MYST) is a cryptocurrency and operates on the Ethereum platform. Mysterium has a current supply of 25,886,935.27336082 with 22,321,514.14772137 in circulation. The last known price of Mysterium is 0.18449589 USD and is down -0.29 over the last 24 hours. It is currently trading on 4 active market(s) with $37,201.59 traded over the last 24 hours. More information can be found at https://mysterium.network/.

Prix de Mysterium

Prix de Mysterium$0.199023 USD
RSI de Mysterium
-91.87%
Rang sur le marché#697
Cap. Marché$4,442,489 USD
Volume sur 24 H$37,255.77 USD
Offre en Circulation22,321,514 MYST
Offre Totale25,886,935 MYST
Offre MaxAucune Donnée
Le plus haut
$5.65 USD
(Jan 09, 2018)
Le plus bas
$0.019554 USD
(Dec 13, 2018)
Bas / Haut sur 52 semaines
$0.351419 USD /
$0.026087 USD
Bas / Haut sur 90 jours
$0.351419 USD /
$0.177537 USD
Bas / Haut sur 30 jours
$0.351419 USD /
$0.177537 USD
Bas / Haut sur 7 jours
$0.199180 USD /
$0.177537 USD
Bas / Haut sur 24 heures
$0.199180 USD /
$0.177537 USD
Bas / Haut hier
$0.185999 USD /
$0.177891 USD
Ouverture / Fermeture d'hier
$0.183906 USD /
$0.177971 USD
Change d'hier$-0.005936 USD (-3.23%)
Volume d'hier$48,913.26 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.