Criptomoedas:   •  Mercados:   •  Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %
Anunciar
Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %  •  Criptomoedas:   •  Mercados: 
  Fechar
Mysterium Mysterium (MYST)
0.055834 USD (-8.76%)
0.00000572 BTC (-6.70%)
0.00026780 ETH (-7.66%)

Best Place to Buy Crypto

Troca

  • CoinAll.com CoinAll.com

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

Carteira

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

Cap. de Mercado
1,321,726 USD
135 BTC
6,339 ETH
Volume (24h)
4 USD
0.00 BTC
0.02 ETH
Fornecimento Circulante
23,672,502 MYST
Fornecimento Total
32,433,366 MYST

Dados históricos para Mysterium

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
23/07/2019 0.055935 0.062417 0.055095 0.061481 - 1,455,412
22/07/2019 0.054953 0.057360 0.052789 0.055924 99 1,323,852
21/07/2019 0.056037 0.056300 0.053406 0.054987 7 1,301,670
20/07/2019 0.052337 0.057388 0.052016 0.056064 61 1,327,174
19/07/2019 0.055059 0.055269 0.049781 0.052328 9 1,238,736
18/07/2019 0.058783 0.063367 0.048108 0.055059 861 1,303,386
17/07/2019 0.051297 0.074319 0.043459 0.058789 3,314 1,391,682
16/07/2019 0.054006 0.069356 0.050619 0.051391 1,153 1,216,557
15/07/2019 0.045893 0.054873 0.039177 0.054061 7 1,279,748
14/07/2019 0.059890 0.059960 0.041714 0.042035 472 995,077
13/07/2019 0.051112 0.059868 0.044418 0.059868 176 1,417,226
12/07/2019 0.045521 0.051472 0.042470 0.051092 40 1,209,472
11/07/2019 0.051574 0.051574 0.038655 0.045457 307 1,076,074
10/07/2019 0.061170 0.062092 0.050324 0.051576 380 1,220,934
09/07/2019 0.055579 0.064993 0.055154 0.061143 505 1,447,408
08/07/2019 0.051639 0.055777 0.051542 0.055547 1,056 1,314,928
07/07/2019 0.048401 0.055463 0.043850 0.051638 5,943 1,222,399
06/07/2019 0.061088 0.072086 0.047178 0.048400 4,045 1,145,744
05/07/2019 0.064404 0.065372 0.060622 0.061088 - 1,446,115
04/07/2019 0.085260 0.089853 0.064137 0.064402 454 1,524,556
03/07/2019 0.067279 0.085279 0.067279 0.085257 184 2,018,243
02/07/2019 0.073683 0.074204 0.060240 0.067279 34 1,592,653
01/07/2019 0.067440 0.075594 0.067224 0.073729 60 1,745,354
30/06/2019 0.077464 0.086727 0.067440 0.067440 1 1,596,472
29/06/2019 0.086560 0.086662 0.073448 0.077529 0 1,835,294
28/06/2019 0.061563 0.090118 0.060346 0.086526 729 2,048,288
27/06/2019 0.074702 0.076457 0.057774 0.061563 3,274 1,457,359
26/06/2019 0.081066 0.082002 0.064258 0.074669 534 1,767,604
25/06/2019 0.076920 0.081096 0.064487 0.081066 108 1,919,042
24/06/2019 0.075695 0.077072 0.062909 0.076930 161 1,821,115
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)

Sobre 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 0.055834 USD and is down 8.76% over the last 24 hours. It is currently trading on 3 active market(s) with 4 USD traded over the last 24 hours. More information can be found at https://mysterium.network/.
Estatísticas de Mysterium
Preço de Mysterium 0.055834 USD
ROI de Mysterium -97.72%
Ranking no mercado #1230
Cap. de Mercado 1,321,726 USD
Volume em 24 horas 4 USD
Fornecimento Circulante 23,672,502 MYST
Fornecimento Total 32,433,366 MYST
Fornecimento Máximo Sem Dados
Valor mais alto 5.65 USD
(09/01/2018)
Valor mais baixo 0.019561 USD
(13/12/2018)
Alta / Baixa em 52 semanas 0.283755 USD /
0.019561 USD
Alta / Baixa em 90 dias 0.109199 USD /
0.038655 USD
Alta / Baixa em 30 dias 0.090118 USD /
0.038655 USD
Alta / Baixa em 7 dias 0.066824 USD /
0.048108 USD
Alta / Baixa em 24 horas 0.061631 USD /
0.050451 USD
Alta / Baixa ontem 0.062417 USD /
0.055095 USD
Abertura / Fechamento de ontem 0.055935 USD /
0.061481 USD
Mudança de ontem $0.005546 USD (+9.91%)
Volume de ontem $0 USD

O retorno aproximado do investimento caso adquirido no lançamento (ou pelo primeiro preço conhecido)