Mysterium
(MYST)
0.048861
USD
(-0.89%)
0.00000493 BTC (2.09%)
0.00023061 ETH (0.16%)
0.00000493 BTC (2.09%)
0.00023061 ETH (0.16%)
Time For Plan ₿ - Buy Bitcoin In Your Currency
-
Crypto.com - Buy, sell, earn on the crypto super app now.
Download the Crypto.com App today.
Exchange
-
BHEX: The Innovative Trading Platform
Backed by Huobi & OKEX; offers OTC, Spot and Derivatives trading, and provides Exchange Cloud solution and liquidity aggregation services to 100+ clients.
Trade Crypto In Minutes
-
Gemini: “Best Crypto Exchange” - 2019 Markets Choice Awards
Trade Crypto Instantly with Premium Tools, Advanced Security & Insured Protection. Get Started For Free!
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 12% p.a. on Stablecoins
Love Bitcoin? We will give you more. Earn up to 8% p.a. on BTC, ETH, LTC, XRP and more. Grow your crypto with us and get paid interest weekly.
Cap. Marché
1,156,658
USD
117 BTC
5,459 ETH
117 BTC
5,459 ETH
Volume (24h)
11
USD
0.00 BTC
0.05 ETH
0.00 BTC
0.05 ETH
Offre en Circulation
23,672,502
MYST
Offre Totale
32,433,366
MYST
- Rang 880
- 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 |
|---|---|---|---|---|---|---|
| 18 sept. 2019 | 0.050478 | 0.050713 | 0.048634 | 0.048634 | 46 | 1,151,291 |
| 17 sept. 2019 | 0.044563 | 0.056948 | 0.042156 | 0.050501 | 216 | 1,195,486 |
| 16 sept. 2019 | 0.045056 | 0.045305 | 0.044134 | 0.044561 | 0 | 1,054,868 |
| 15 sept. 2019 | 0.043856 | 0.045190 | 0.043856 | 0.045051 | 7 | 1,066,468 |
| 14 sept. 2019 | 0.042397 | 0.043986 | 0.042397 | 0.043856 | 1 | 1,038,186 |
| 13 sept. 2019 | 0.042896 | 0.043022 | 0.042321 | 0.042397 | - | 1,003,643 |
| 12 sept. 2019 | 0.042131 | 0.043900 | 0.041764 | 0.042911 | 2 | 1,015,818 |
| 11 sept. 2019 | 0.041834 | 0.042250 | 0.041300 | 0.042092 | 0 | 996,417 |
| 10 sept. 2019 | 0.042484 | 0.050498 | 0.041429 | 0.041856 | 19 | 990,826 |
| 09 sept. 2019 | 0.042607 | 0.043887 | 0.040962 | 0.042506 | 92 | 1,006,231 |
| 08 sept. 2019 | 0.043442 | 0.045383 | 0.042549 | 0.042549 | 4 | 1,007,248 |
| 07 sept. 2019 | 0.042421 | 0.044110 | 0.042366 | 0.043461 | 7 | 1,028,837 |
| 06 sept. 2019 | 0.042337 | 0.043702 | 0.042056 | 0.042406 | 26 | 1,003,858 |
| 05 sept. 2019 | 0.042583 | 0.042606 | 0.042127 | 0.042337 | 24 | 1,002,220 |
| 04 sept. 2019 | 0.042685 | 0.051240 | 0.041891 | 0.042578 | 52 | 1,007,935 |
| 03 sept. 2019 | 0.045512 | 0.047032 | 0.041102 | 0.042694 | 51 | 1,010,672 |
| 02 sept. 2019 | 0.044062 | 0.045667 | 0.042660 | 0.045506 | 20 | 1,077,242 |
| 01 sept. 2019 | 0.041916 | 0.046500 | 0.041654 | 0.044065 | 3 | 1,043,123 |
| 31 août 2019 | 0.057255 | 0.057625 | 0.040077 | 0.041904 | 290 | 991,981 |
| 30 août 2019 | 0.048587 | 0.057671 | 0.045701 | 0.057226 | 0 | 1,354,671 |
| 29 août 2019 | 0.050104 | 0.055678 | 0.041013 | 0.048587 | 177 | 1,150,187 |
| 28 août 2019 | 0.049036 | 0.055762 | 0.044476 | 0.050101 | 167 | 1,186,017 |
| 27 août 2019 | 0.057747 | 0.058530 | 0.048112 | 0.049023 | 80 | 1,160,492 |
| 26 août 2019 | 0.056436 | 0.058506 | 0.056411 | 0.057747 | - | 1,367,027 |
| 25 août 2019 | 0.056528 | 0.057121 | 0.055806 | 0.056381 | 0 | 1,334,689 |
| 24 août 2019 | 0.056528 | 0.056528 | 0.056528 | 0.056528 | - | 1,338,169 |
| 23 août 2019 | 0.056528 | 0.056528 | 0.056528 | 0.056528 | - | 1,338,169 |
| 22 août 2019 | 0.056484 | 0.057302 | 0.054626 | 0.056528 | - | 1,338,169 |
| 21 août 2019 | 0.055502 | 0.060651 | 0.051721 | 0.056484 | 1,533 | 1,337,118 |
| 20 août 2019 | 0.066624 | 0.078636 | 0.055502 | 0.055502 | - | 1,313,864 |
* 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 0.048861 USD and is down 0.89% over the last 24 hours. It is currently trading on 3 active market(s) with 11 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)
