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

×
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)
0.044721 USD (-8.66%)
0.00000439 BTC (-10.77%)
0.00020684 ETH (-10.19%)

Time For Plan ₿ - Buy Bitcoin In Your Currency

Troca

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

Cap. de Mercado
1,058,666 USD
104 BTC
4,896 ETH
Volume (24h)
107 USD
0.01 BTC
0.50 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
19/09/2019 0.048622 0.050715 0.047386 0.050506 12 1,195,614
18/09/2019 0.050478 0.050713 0.048634 0.048634 46 1,151,291
17/09/2019 0.044563 0.056948 0.042156 0.050501 216 1,195,486
16/09/2019 0.045056 0.045305 0.044134 0.044561 0 1,054,868
15/09/2019 0.043856 0.045190 0.043856 0.045051 7 1,066,468
14/09/2019 0.042397 0.043986 0.042397 0.043856 1 1,038,186
13/09/2019 0.042896 0.043022 0.042321 0.042397 - 1,003,643
12/09/2019 0.042131 0.043900 0.041764 0.042911 2 1,015,818
11/09/2019 0.041834 0.042250 0.041300 0.042092 0 996,417
10/09/2019 0.042484 0.050498 0.041429 0.041856 19 990,826
09/09/2019 0.042607 0.043887 0.040962 0.042506 92 1,006,231
08/09/2019 0.043442 0.045383 0.042549 0.042549 4 1,007,248
07/09/2019 0.042421 0.044110 0.042366 0.043461 7 1,028,837
06/09/2019 0.042337 0.043702 0.042056 0.042406 26 1,003,858
05/09/2019 0.042583 0.042606 0.042127 0.042337 24 1,002,220
04/09/2019 0.042685 0.051240 0.041891 0.042578 52 1,007,935
03/09/2019 0.045512 0.047032 0.041102 0.042694 51 1,010,672
02/09/2019 0.044062 0.045667 0.042660 0.045506 20 1,077,242
01/09/2019 0.041916 0.046500 0.041654 0.044065 3 1,043,123
31/08/2019 0.057255 0.057625 0.040077 0.041904 290 991,981
30/08/2019 0.048587 0.057671 0.045701 0.057226 0 1,354,671
29/08/2019 0.050104 0.055678 0.041013 0.048587 177 1,150,187
28/08/2019 0.049036 0.055762 0.044476 0.050101 167 1,186,017
27/08/2019 0.057747 0.058530 0.048112 0.049023 80 1,160,492
26/08/2019 0.056436 0.058506 0.056411 0.057747 - 1,367,027
25/08/2019 0.056528 0.057121 0.055806 0.056381 0 1,334,689
24/08/2019 0.056528 0.056528 0.056528 0.056528 - 1,338,169
23/08/2019 0.056528 0.056528 0.056528 0.056528 - 1,338,169
22/08/2019 0.056484 0.057302 0.054626 0.056528 - 1,338,169
21/08/2019 0.055502 0.060651 0.051721 0.056484 1,533 1,337,118
* 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 0.044721 USD and is down 8.66% over the last 24 hours. It is currently trading on 3 active market(s) with 107 USD traded over the last 24 hours. More information can be found at https://mysterium.network/.
Estatísticas de Mysterium
Preço de Mysterium 0.044721 USD
ROI de Mysterium -98.17%
Ranking no mercado #899
Cap. de Mercado 1,058,666 USD
Volume em 24 horas 107 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 0.019554 USD
(13/12/2018)
Alta / Baixa em 52 semanas 0.283755 USD /
0.019561 USD
Alta / Baixa em 90 dias 0.092108 USD /
0.038573 USD
Alta / Baixa em 30 dias 0.058530 USD /
0.040077 USD
Alta / Baixa em 7 dias 0.056948 USD /
0.042156 USD
Alta / Baixa em 24 horas 0.051024 USD /
0.044701 USD
Alta / Baixa ontem 0.050715 USD /
0.047386 USD
Abertura / Fechamento de ontem 0.048622 USD /
0.050506 USD
Mudança de ontem $0.001884 USD (+3.88%)
Volume de ontem $12 USD

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