암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
  종가
Mysterium Mysterium (MYST)
0.086597 USD (-8.25%)
0.00001107 BTC (-7.74%)
0.00035659 ETH (-5.26%)

구매

  • Crypto.com Crypto.com

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

거래

  • CoinAll.com CoinAll.com

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

지갑

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest on EUR & Stablecoins

시가총액
2,049,978 USD
262 BTC
8,441 ETH
거래량(24시간)
164 USD
0.02 BTC
0.67 ETH
유통 공급량
23,672,502 MYST
총 공급량
32,433,366 MYST

Mysterium 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2019. 05. 22. 0.100292 0.101520 0.089012 0.090481 322 2,141,921
2019. 05. 21. 0.093713 0.102735 0.085955 0.100397 464 2,376,660
2019. 05. 20. 0.097038 0.105859 0.087863 0.093755 1,623 2,219,424
2019. 05. 19. 0.079102 0.102499 0.078904 0.097036 573 2,297,080
2019. 05. 18. 0.080626 0.083769 0.078965 0.079120 31 1,872,979
2019. 05. 17. 0.088796 0.089314 0.076664 0.080626 11 1,908,627
2019. 05. 16. 0.093004 0.102320 0.085861 0.088777 790 2,101,570
2019. 05. 15. 0.100322 0.109199 0.089194 0.093104 455 2,204,012
2019. 05. 14. 0.097274 0.104489 0.089890 0.100316 2,384 2,374,727
2019. 05. 13. 0.089934 0.104716 0.081499 0.097215 425 2,301,322
2019. 05. 12. 0.081676 0.092136 0.074918 0.089934 1,210 2,128,960
2019. 05. 11. 0.085174 0.092163 0.069930 0.081662 382 1,933,149
2019. 05. 10. 0.077459 0.105252 0.077206 0.085174 4,995 2,016,291
2019. 05. 09. 0.070255 0.077659 0.066530 0.077487 173 1,834,323
2019. 05. 08. 0.069992 0.084525 0.065032 0.070255 2,534 1,663,120
2019. 05. 07. 0.066305 0.071916 0.065167 0.070082 383 1,659,024
2019. 05. 06. 0.060438 0.069800 0.059269 0.066362 1,067 1,570,947
2019. 05. 05. 0.064166 0.070161 0.058520 0.060458 1,077 1,431,181
2019. 05. 04. 0.070886 0.072129 0.059359 0.064170 620 1,519,070
2019. 05. 03. 0.068908 0.071973 0.061866 0.070886 553 1,678,053
2019. 05. 02. 0.063376 0.077863 0.059684 0.068908 993 1,631,235
2019. 05. 01. 0.069496 0.070164 0.053777 0.063367 3,258 1,500,051
2019. 04. 30. 0.071305 0.072365 0.062533 0.069509 832 1,645,452
2019. 04. 29. 0.074575 0.078857 0.062435 0.071286 721 1,687,507
2019. 04. 28. 0.073520 0.074701 0.061670 0.074541 1,440 1,764,583
2019. 04. 27. 0.072005 0.077621 0.062805 0.073506 626 1,740,083
2019. 04. 26. 0.063844 0.081350 0.058354 0.071963 234 1,703,544
2019. 04. 25. 0.063244 0.071662 0.062345 0.066727 40 1,579,604
2019. 04. 24. 0.078862 0.079875 0.061907 0.063078 586 1,493,218
2019. 04. 23. 0.081051 0.084978 0.078535 0.078862 25 1,866,868
* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)

Mysterium 정보

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 0.086597 USD and is down 8.25% over the last 24 hours. It is currently trading on 3 active market(s) with 164 USD traded over the last 24 hours. More information can be found at https://mysterium.network/.
Mysterium 통계
Mysterium 가격 0.086597 USD
Mysterium ROI -96.46%
시가 순위 #1283
시가총액 2,049,978 USD
24시간 거래량 164 USD
유통 공급량 23,672,502 MYST
총 공급량 32,433,366 MYST
최대 공급량 데이터 없음
전체 최고 5.65 USD
(2018. 01. 09.)
전체 최저 0.019561 USD
(2018. 12. 13.)
52주 최고/최저 0.363129 USD /
0.019561 USD
90일 최고 /최저 0.109199 USD /
0.041698 USD
30일 최고/최저 0.109199 USD /
0.053777 USD
7일 최고/최저 0.105859 USD /
0.076664 USD
24시간 최고/최저 0.095944 USD /
0.083402 USD
어제 최고/최저 0.101520 USD /
0.089012 USD
어제 시작가/종가 0.100292 USD /
0.090481 USD
어제 변화 $-0.009811 USD (-9.78%)
어제 거래량 $322 USD

출시 시점(또는 가장 이른 알려진 가격)에 구입한 경우 대략적인 투자 수익률