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)
0.093745 USD (8.87%)
0.00001178 BTC (2.47%)
0.00037380 ETH (4.65%)

Comprar

  • Crypto.com Crypto.com

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

Earn Interest on EUR & Stablecoins

Cap. de Mercado
2,219,173 USD
279 BTC
8,849 ETH
Volume (24h)
554 USD
0.07 BTC
2.21 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
19/05/2019 0.079102 0.102499 0.078904 0.097036 573 2,297,080
18/05/2019 0.080626 0.083769 0.078965 0.079120 31 1,872,979
17/05/2019 0.088796 0.089314 0.076664 0.080626 11 1,908,627
16/05/2019 0.093004 0.102320 0.085861 0.088777 790 2,101,570
15/05/2019 0.100322 0.109199 0.089194 0.093104 455 2,204,012
14/05/2019 0.097274 0.104489 0.089890 0.100316 2,384 2,374,727
13/05/2019 0.089934 0.104716 0.081499 0.097215 425 2,301,322
12/05/2019 0.081676 0.092136 0.074918 0.089934 1,210 2,128,960
11/05/2019 0.085174 0.092163 0.069930 0.081662 382 1,933,149
10/05/2019 0.077459 0.105252 0.077206 0.085174 4,995 2,016,291
09/05/2019 0.070255 0.077659 0.066530 0.077487 173 1,834,323
08/05/2019 0.069992 0.084525 0.065032 0.070255 2,534 1,663,120
07/05/2019 0.066305 0.071916 0.065167 0.070082 383 1,659,024
06/05/2019 0.060438 0.069800 0.059269 0.066362 1,067 1,570,947
05/05/2019 0.064166 0.070161 0.058520 0.060458 1,077 1,431,181
04/05/2019 0.070886 0.072129 0.059359 0.064170 620 1,519,070
03/05/2019 0.068908 0.071973 0.061866 0.070886 553 1,678,053
02/05/2019 0.063376 0.077863 0.059684 0.068908 993 1,631,235
01/05/2019 0.069496 0.070164 0.053777 0.063367 3,258 1,500,051
30/04/2019 0.071305 0.072365 0.062533 0.069509 832 1,645,452
29/04/2019 0.074575 0.078857 0.062435 0.071286 721 1,687,507
28/04/2019 0.073520 0.074701 0.061670 0.074541 1,440 1,764,583
27/04/2019 0.072005 0.077621 0.062805 0.073506 626 1,740,083
26/04/2019 0.063844 0.081350 0.058354 0.071963 234 1,703,544
25/04/2019 0.063244 0.071662 0.062345 0.066727 40 1,579,604
24/04/2019 0.078862 0.079875 0.061907 0.063078 586 1,493,218
23/04/2019 0.081051 0.084978 0.078535 0.078862 25 1,866,868
22/04/2019 0.071321 0.082149 0.070794 0.081051 168 1,918,683
21/04/2019 0.083959 0.084882 0.065841 0.071341 5,178 1,688,831
20/04/2019 0.088303 0.088475 0.081611 0.083902 405 1,986,181
* 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 0.093745 USD and is up 8.87% over the last 24 hours. It is currently trading on 3 active market(s) with 554 USD traded over the last 24 hours. More information can be found at https://mysterium.network/.
Estatísticas de Mysterium
Preço de Mysterium 0.093745 USD
ROI de Mysterium -96.17%
Ranking no mercado #669
Cap. de Mercado 2,219,173 USD
Volume em 24 horas 554 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 0.417662 USD /
0.019561 USD
Alta / Baixa em 90 dias 0.109199 USD /
0.041698 USD
Alta / Baixa em 30 dias 0.109199 USD /
0.053777 USD
Alta / Baixa em 7 dias 0.109199 USD /
0.076664 USD
Alta / Baixa em 24 horas 0.102499 USD /
0.079795 USD
Alta / Baixa ontem 0.102499 USD /
0.078904 USD
Abertura / Fechamento de ontem 0.079102 USD /
0.097036 USD
Mudança de ontem $0.017934 USD (+22.67%)
Volume de ontem $573 USD

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