×
We just launched Liquidity to combat the volume inflation problem. More info here!
Sign-up for crypto and blockchain news, delivered straight to your inbox!
New! See the top exchanges ranked by our liquidity metric
Sign-up to get crypto and blockchain news delivered to your inbox daily!
×
仮想通貨:  4,931市場:  20,579時価総額:  $192,988,596,33124時間のボリューム:  $57,321,994,512BTCドミナンス:  66.5%
広告を掲載希望の方はこちらへどうぞ
時価総額:  $192,988,596,33124時間のボリューム:  $57,321,994,512BTCドミナンス:  66.5%仮想通貨:  4,931市場:  20,579

Mysterium (MYST)

$0.044522 USD (-3.24%)
0.00000628 BTC (-0.78%)
0.00031505 ETH (-1.19%)
共有
購入
取引所
ギャンブル
Crypto Credit
sponsored
  • 時価総額
    $1,053,943 USD
    148.71338489 BTC
    7,458 ETH
  • ボリューム（24時間）
    $? USD
    ? BTC
    ? ETH
  • 循環サプライ
    23,672,502 MYST
  • 総合サプライ
    32,433,366 MYST

  • Historical data for Mysterium

    Currency in USD
    Loading...
    日付開始価格*最高価格最低価格終値**ボリューム時価総額
    日付
    日付開始価格*最高価格最低価格終値**ボリューム時価総額
    Dec 14, 2019
    0.046068
    0.046127
    0.044435
    0.044522
    0
    1,053,943
    Dec 13, 2019
    0.058738
    0.058821
    0.044871
    0.046066
    121.51
    1,090,498
    Dec 12, 2019
    0.049892
    0.058776
    0.049528
    0.058722
    4.35
    1,390,096
    Dec 11, 2019
    0.052430
    0.052501
    0.049721
    0.049892
    35.43
    1,181,061
    Dec 10, 2019
    0.058078
    0.058164
    0.050494
    0.052455
    22.93
    1,241,745
    Dec 09, 2019
    0.061922
    0.062204
    0.044668
    0.058101
    18.57
    1,375,396
    Dec 08, 2019
    0.062973
    0.063424
    0.060104
    0.061935
    2.23
    1,466,162
    Dec 07, 2019
    0.054791
    0.063473
    0.054532
    0.062999
    74.07
    1,491,340
    Dec 06, 2019
    0.053339
    0.060454
    0.052124
    0.054779
    54.52
    1,296,759
    Dec 05, 2019
    0.046029
    0.061549
    0.043519
    0.053335
    697.45
    1,262,572
    Dec 04, 2019
    0.049624
    0.049624
    0.045819
    0.046091
    8.98
    1,091,084
    Dec 03, 2019
    0.040143
    0.050456
    0.040062
    0.049641
    1,088.95
    1,175,123
    Dec 02, 2019
    0.040563
    0.041613
    0.039494
    0.040143
    339.47
    950,296
    Dec 01, 2019
    0.036767
    0.040721
    0.035147
    0.040572
    25.19
    960,435
    Nov 30, 2019
    0.038063
    0.038087
    0.036051
    0.036770
    22.17
    870,450
    Nov 29, 2019
    0.036411
    0.040204
    0.036375
    0.038064
    2.89
    901,070
    Nov 28, 2019
    0.034811
    0.037236
    0.034749
    0.036399
    662.38
    861,646
    Nov 27, 2019
    0.034497
    0.035202
    0.032181
    0.034810
    36.44
    824,047
    Nov 26, 2019
    0.034550
    0.035962
    0.034005
    0.034595
    275.58
    818,939
    Nov 25, 2019
    0.032584
    0.035426
    0.030636
    0.034550
    46.11
    817,881
    Nov 24, 2019
    0.035127
    0.035127
    0.032588
    0.032588
    1.63
    771,433
    Nov 23, 2019
    0.034700
    0.035228
    0.034121
    0.035127
    0
    831,545
    Nov 22, 2019
    0.036848
    0.037141
    0.032985
    0.034696
    67.49
    821,340
    Nov 21, 2019
    0.041796
    0.043400
    0.034789
    0.036848
    171.79
    872,296
    Nov 20, 2019
    0.045619
    0.045916
    0.041617
    0.041826
    248.60
    990,125
    Nov 19, 2019
    0.045286
    0.046714
    0.042199
    0.045619
    23.06
    1,079,907
    Nov 18, 2019
    0.044634
    0.047037
    0.044392
    0.045286
    0.452515
    1,072,035
    Nov 17, 2019
    0.047853
    0.047853
    0.044624
    0.044629
    0.089258
    1,056,478
    Nov 16, 2019
    0.046656
    0.047853
    0.046522
    0.047853
    0
    1,132,812
    Nov 15, 2019
    0.044799
    0.047097
    0.043643
    0.046645
    0.369535
    1,104,198

    * 範囲内の最も早いデータ（UTC時間）

    ** 範囲内の最新データ（UTC時間）

Mysteriumについて

Mysterium (MYST) is a cryptocurrency token and operates on the Ethereum platform. Mysterium has a current supply of 32,433,365.622 with 23,672,501.52 in circulation. The last known price of Mysterium is $0.044522 USD and is down -3.24% over the last 24 hours. It is currently trading on 3 active market(s) with $0 traded over the last 24 hours. More information can be found at https://mysterium.network/.

Mysterium データ

Mysterium Price
$0.044522 USD
Mysterium ROI
-98.18%
市場ランキング
#829
時価総額
$1,053,943 USD
24時間ボリューム
データなし
循環サプライ
23,672,502 MYST
総合サプライ
32,433,366 MYST
最大供給
データなし
過去最高値
$5.65 USD
(Jan 09, 2018)
過去最低値
$0.019554 USD
(Dec 13, 2018)
52週 高値 / 安値
$0.118664 USD /
$0.030636 USD
90日 高値/安値
$0.081763 USD /
$0.030636 USD
30日 高値/安値
$0.063473 USD /
$0.030636 USD
7日 高値/安値
$0.063424 USD /
$0.044435 USD
24時間 高値/安値
$0.046030 USD /
$0.044435 USD
昨日の高値/安値
$0.046127 USD /
$0.044435 USD
昨日の始値/終値
$0.046068 USD /
$0.044522 USD
昨日の変動
$-0.001547 USD (-3.36%)
昨日のボリューム
$0 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.