Want to know who you'll meet at The Capital? Find out here!

×
암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
  종가
Mysterium Mysterium (MYST)
0.044669 USD (-6.75%)
0.00000442 BTC (-6.08%)
0.00020566 ETH (-6.59%)

Time For Plan ₿ - Buy Bitcoin In Your Currency

거래

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

시가총액
1,057,428 USD
105 BTC
4,869 ETH
거래량(24시간)
103 USD
0.01 BTC
0.48 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. 09. 20. 0.050584 0.051024 0.044532 0.044901 108 1,062,915
2019. 09. 19. 0.048622 0.050715 0.047386 0.050506 12 1,195,614
2019. 09. 18. 0.050478 0.050713 0.048634 0.048634 46 1,151,291
2019. 09. 17. 0.044563 0.056948 0.042156 0.050501 216 1,195,486
2019. 09. 16. 0.045056 0.045305 0.044134 0.044561 0 1,054,868
2019. 09. 15. 0.043856 0.045190 0.043856 0.045051 7 1,066,468
2019. 09. 14. 0.042397 0.043986 0.042397 0.043856 1 1,038,186
2019. 09. 13. 0.042896 0.043022 0.042321 0.042397 - 1,003,643
2019. 09. 12. 0.042131 0.043900 0.041764 0.042911 2 1,015,818
2019. 09. 11. 0.041834 0.042250 0.041300 0.042092 0 996,417
2019. 09. 10. 0.042484 0.050498 0.041429 0.041856 19 990,826
2019. 09. 09. 0.042607 0.043887 0.040962 0.042506 92 1,006,231
2019. 09. 08. 0.043442 0.045383 0.042549 0.042549 4 1,007,248
2019. 09. 07. 0.042421 0.044110 0.042366 0.043461 7 1,028,837
2019. 09. 06. 0.042337 0.043702 0.042056 0.042406 26 1,003,858
2019. 09. 05. 0.042583 0.042606 0.042127 0.042337 24 1,002,220
2019. 09. 04. 0.042685 0.051240 0.041891 0.042578 52 1,007,935
2019. 09. 03. 0.045512 0.047032 0.041102 0.042694 51 1,010,672
2019. 09. 02. 0.044062 0.045667 0.042660 0.045506 20 1,077,242
2019. 09. 01. 0.041916 0.046500 0.041654 0.044065 3 1,043,123
2019. 08. 31. 0.057255 0.057625 0.040077 0.041904 290 991,981
2019. 08. 30. 0.048587 0.057671 0.045701 0.057226 0 1,354,671
2019. 08. 29. 0.050104 0.055678 0.041013 0.048587 177 1,150,187
2019. 08. 28. 0.049036 0.055762 0.044476 0.050101 167 1,186,017
2019. 08. 27. 0.057747 0.058530 0.048112 0.049023 80 1,160,492
2019. 08. 26. 0.056436 0.058506 0.056411 0.057747 - 1,367,027
2019. 08. 25. 0.056528 0.057121 0.055806 0.056381 0 1,334,689
2019. 08. 24. 0.056528 0.056528 0.056528 0.056528 - 1,338,169
2019. 08. 23. 0.056528 0.056528 0.056528 0.056528 - 1,338,169
2019. 08. 22. 0.056484 0.057302 0.054626 0.056528 - 1,338,169
* 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 0.044669 USD and is down 6.75% over the last 24 hours. It is currently trading on 3 active market(s) with 103 USD traded over the last 24 hours. More information can be found at https://mysterium.network/.
Mysterium 통계
Mysterium 가격 0.044669 USD
Mysterium ROI -98.18%
시가 순위 #899
시가총액 1,057,428 USD
24시간 거래량 103 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 0.019554 USD
(2018. 12. 13.)
52주 최고/최저 0.283755 USD /
0.019561 USD
90일 최고 /최저 0.092108 USD /
0.038573 USD
30일 최고/최저 0.058530 USD /
0.040077 USD
7일 최고/최저 0.056948 USD /
0.042156 USD
24시간 최고/최저 0.051024 USD /
0.044532 USD
어제 최고/최저 0.051024 USD /
0.044532 USD
어제 시작가/종가 0.050584 USD /
0.044901 USD
어제 변화 $-0.005683 USD (-11.24%)
어제 거래량 $108 USD

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