×
We just launched Liquidity to combat the volume inflation problem. More info here!
×
Criptomoedas:  4,798Mercados:  20,879Cap. de Mercado:  $233,456,198,467Vol 24h:  $56,813,832,035Domínio de BTC:  65.9%
Cap. de Mercado:  $233,456,198,467Vol 24h:  $56,813,832,035Domínio de BTC:  65.9%Criptomoedas:  4,798Mercados:  20,879

Mysterium (MYST)

$0.047264 USD (8.09%)
0.00000554 BTC (7.73%)
0.00025816 ETH (6.37%)
Comprar
Troca
Crypto Credit
  • Cap. de Mercado
    $1,118,854 USD
    131.13500384 BTC
    6,111 ETH
  • Volume (24h)
    $0.374384 USD
    0.00004388 BTC
    0.00204490 ETH
  • Fornecimento Circulante
    23,672,502 MYST
  • Fornecimento Total
    32,433,366 MYST
  • Historical data for Mysterium

    Currency in USD
    Loading...
    DataAbrir*AltoBaixoFechar**VolumeCap. de Mercado
    Data
    DataAbrir*AltoBaixoFechar**VolumeCap. de Mercado
    Nov 15, 2019
    0.044799
    0.047097
    0.043643
    0.046645
    0.369535
    1,104,198
    Nov 14, 2019
    0.044740
    0.044997
    0.044263
    0.044734
    11.40
    1,058,974
    Nov 13, 2019
    0.045834
    0.052718
    0.044604
    0.044742
    125.57
    1,059,163
    Nov 12, 2019
    0.048365
    0.048550
    0.043875
    0.045825
    50.57
    1,084,793
    Nov 11, 2019
    0.045189
    0.050123
    0.045189
    0.048363
    2.51
    1,144,865
    Nov 10, 2019
    0.045189
    0.045189
    0.045189
    0.045189
    0
    1,069,731
    Nov 09, 2019
    0.045250
    0.045682
    0.045184
    0.045189
    0
    1,069,731
    Nov 08, 2019
    0.041402
    0.048437
    0.040117
    0.045259
    186.40
    1,071,390
    Nov 07, 2019
    0.045893
    0.046122
    0.041074
    0.041398
    480.45
    979,998
    Nov 06, 2019
    0.043371
    0.045938
    0.043235
    0.045886
    115.57
    1,086,238
    Nov 05, 2019
    0.042701
    0.043484
    0.040644
    0.043380
    110.06
    1,026,906
    Nov 04, 2019
    0.048152
    0.049923
    0.042581
    0.042701
    249.69
    1,010,845
    Nov 03, 2019
    0.045152
    0.051901
    0.044973
    0.048182
    215.12
    1,140,595
    Nov 02, 2019
    0.047037
    0.047230
    0.043922
    0.045147
    218.38
    1,068,733
    Nov 01, 2019
    0.041822
    0.047120
    0.041373
    0.047052
    544.08
    1,113,837
    Oct 31, 2019
    0.042258
    0.044200
    0.040752
    0.041848
    45.83
    990,649
    Oct 30, 2019
    0.044012
    0.044051
    0.041737
    0.042259
    5.47
    1,000,384
    Oct 29, 2019
    0.049792
    0.050863
    0.041935
    0.044013
    4,725.08
    1,041,905
    Oct 28, 2019
    0.055215
    0.056644
    0.047163
    0.049784
    241.42
    1,178,503
    Oct 27, 2019
    0.063394
    0.065028
    0.043081
    0.055252
    422.97
    1,307,942
    Oct 26, 2019
    0.053456
    0.068279
    0.053456
    0.063387
    1,362.81
    1,500,518
    Oct 25, 2019
    0.046233
    0.060086
    0.042203
    0.053481
    1,039.43
    1,266,027
    Oct 24, 2019
    0.055637
    0.055857
    0.043168
    0.046233
    22.39
    1,094,454
    Oct 23, 2019
    0.049256
    0.059453
    0.049105
    0.055637
    2.76
    1,317,077
    Oct 22, 2019
    0.066928
    0.068156
    0.049255
    0.049255
    1,264.85
    1,165,992
    Oct 21, 2019
    0.067711
    0.068269
    0.061711
    0.066922
    1,672.63
    1,584,213
    Oct 20, 2019
    0.055262
    0.073878
    0.052687
    0.067705
    9,626.10
    1,602,751
    Oct 19, 2019
    0.055317
    0.055955
    0.055059
    0.055253
    0.221036
    1,307,977
    Oct 18, 2019
    0.053046
    0.056583
    0.048244
    0.055326
    73.31
    1,309,700
    Oct 17, 2019
    0.071102
    0.071102
    0.042344
    0.053046
    616.43
    1,255,729
    Oct 16, 2019
    0.073561
    0.073964
    0.070471
    0.071087
    41.43
    1,682,814

Sobre Mysterium

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 $0.047264 USD and is up 8.09% over the last 24 hours. It is currently trading on 3 active market(s) with $0.374384 traded over the last 24 hours. More information can be found at https://mysterium.network/.

Estatísticas de Mysterium

Mysterium Price
$0.047264 USD
Mysterium ROI
-98.07%
Ranking no mercado
#857
Cap. de Mercado
$1,118,854 USD
Volume em 24 horas
$0.374384 USD
Fornecimento Circulante
23,672,502 MYST
Fornecimento Total
32,433,366 MYST
Fornecimento Máximo
Sem Dados
Valor mais alto
$5.65 USD
(Jan 09, 2018)
Valor mais baixo
$0.019554 USD
(Dec 13, 2018)
Alta / Baixa em 52 semanas
$0.118664 USD /
$0.019561 USD
Alta / Baixa em 90 dias
$0.081763 USD /
$0.036999 USD
Alta / Baixa em 30 dias
$0.073878 USD /
$0.040117 USD
Alta / Baixa em 7 dias
$0.052718 USD /
$0.043643 USD
Alta / Baixa em 24 horas
$0.047544 USD /
$0.043727 USD
Alta / Baixa ontem
$0.047097 USD /
$0.043643 USD
Abertura / Fechamento de ontem
$0.044799 USD /
$0.046645 USD
Mudança de ontem
$0.001846 USD (4.12%)
Volume de ontem
$0.369535 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.