×
📢 If you're talking, we're listening. Will crypto go mainstream in 5 years? Let us know your thoughts here!
Less Mysterious Now: 👨‍💻 Brandon Chez, the CEO and founder of CoinMarketCap speaks out in our new blog series, the Crypto Titans here!
A token for your thoughts: Will we ever find out who the real Satoshi Nakamoto is? ✍ Let us know here!
🌊 Our new Liquidity metric is difficult to game. Click here to learn how it's designed!
In 2019, exchange cryptocurrencies were the only type of crypto asset to outperform Bitcoin. More insights in our crypto report! 📊
💧 CoinMarketCap's new Liquidity metric combats the issue of volume inflation. See how it's calculated here!
Did you know CoinMarketCap's web traffic has a 73.28% correlation to Bitcoin volatility? 📈 More crypto market insights here!
Download the CoinMarketCap app. It's free, available on iPhone and Android, here!
We just launched Liquidity to combat the volume inflation problem. More info here!
Sign-up for crypto and blockchain news, delivered straight to your inbox!
New! See the top exchanges ranked by our liquidity metric
Sign-up to get crypto and blockchain news delivered to your inbox daily!
×
Криптовалюты:  5,140Рынки:  20,686Рыночная капитализация:  $277,827,859,626Объем за 24ч:  $163,723,944,015Доминирование BTC:  63.0%
Рыночная капитализация:  $277,827,859,626Объем за 24ч:  $163,723,944,015Доминирование BTC:  63.0%Криптовалюты:  5,140Рынки:  20,686

Mysterium (MYST)

$0.066946 USD (6.30%)
0.00000697 BTC (6.48%)
0.00026088 ETH (8.51%)
Купить
Биржа
азартная игра
Crypto Credit
  • Рыночная капитализация
    $1,584,780 USD
    165.03987045 BTC
    6,176 ETH
  • Объем (за 24ч)
    $92.79 USD
    0.00966291 BTC
    0.36157901 ETH
  • Циркулирующее предложение
    23,672,502 MYST
  • Общее предложение
    32,433,366 MYST
  • Historical data for Mysterium

    Currency in USD
    Loading...
    ДатаОткрытия*МаксимальнаяМинимальнаяЗакрытия**ОбъемРыночная капитализация
    Дата
    ДатаОткрытия*МаксимальнаяМинимальнаяЗакрытия**ОбъемРыночная капитализация
    Feb 20, 2020
    0.062802
    0.067267
    0.062528
    0.067057
    92.94
    1,587,396
    Feb 19, 2020
    0.065038
    0.065049
    0.060337
    0.062802
    113.19
    1,486,676
    Feb 18, 2020
    0.061026
    0.065217
    0.060630
    0.065005
    66.65
    1,538,821
    Feb 17, 2020
    0.069322
    0.069402
    0.058635
    0.061076
    99.07
    1,445,831
    Feb 16, 2020
    0.059902
    0.069966
    0.059733
    0.069359
    442.58
    1,641,902
    Feb 15, 2020
    0.062321
    0.065880
    0.059742
    0.059902
    346.98
    1,418,036
    Feb 14, 2020
    0.070204
    0.075311
    0.062021
    0.062321
    721.14
    1,475,301
    Feb 13, 2020
    0.071047
    0.083948
    0.065616
    0.070172
    1,790.73
    1,661,156
    Feb 12, 2020
    0.071227
    0.087498
    0.060005
    0.071085
    3,811.27
    1,682,771
    Feb 11, 2020
    0.067179
    0.071334
    0.063589
    0.071230
    379.97
    1,686,189
    Feb 10, 2020
    0.060869
    0.067640
    0.060446
    0.067180
    345.76
    1,590,316
    Feb 09, 2020
    0.067632
    0.069160
    0.057078
    0.060845
    184.90
    1,440,342
    Feb 08, 2020
    0.069336
    0.078606
    0.056923
    0.067636
    325.55
    1,601,105
    Feb 07, 2020
    0.058718
    0.069355
    0.054798
    0.069355
    961.81
    1,641,804
    Feb 06, 2020
    0.060419
    0.068134
    0.054300
    0.058708
    5,503.45
    1,389,754
    Feb 05, 2020
    0.066313
    0.075191
    0.056378
    0.060425
    547.39
    1,430,409
    Feb 04, 2020
    0.061176
    0.066469
    0.059451
    0.066276
    918.80
    1,568,925
    Feb 03, 2020
    0.058310
    0.064955
    0.056844
    0.061161
    691.15
    1,447,832
    Feb 02, 2020
    0.062651
    0.062651
    0.057483
    0.058310
    14.21
    1,380,348
    Feb 01, 2020
    0.051299
    0.064790
    0.051299
    0.062674
    1,253.68
    1,483,642
    Jan 31, 2020
    0.052722
    0.052759
    0.050883
    0.051299
    0
    1,214,373
    Jan 30, 2020
    0.056009
    0.056143
    0.052353
    0.052724
    26.17
    1,248,111
    Jan 29, 2020
    0.053273
    0.088463
    0.052848
    0.056043
    116.26
    1,326,676
    Jan 28, 2020
    0.060661
    0.065360
    0.051848
    0.053255
    36.59
    1,260,680
    Jan 27, 2020
    0.046924
    0.060973
    0.046896
    0.060657
    1,175.37
    1,435,909
    Jan 26, 2020
    0.046782
    0.048752
    0.046552
    0.046895
    0.797218
    1,110,126
    Jan 25, 2020
    0.053266
    0.053267
    0.044761
    0.046797
    3,032.75
    1,107,810
    Jan 24, 2020
    0.067851
    0.068404
    0.053147
    0.053272
    0.320731
    1,261,081
    Jan 23, 2020
    0.052530
    0.071634
    0.047727
    0.067843
    1,743.78
    1,606,009
    Jan 22, 2020
    0.047228
    0.052592
    0.046670
    0.052535
    0.052535
    1,243,644
    Jan 21, 2020
    0.054089
    0.054424
    0.046240
    0.047252
    486.09
    1,118,562

О 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 $0.066946 USD and is up 6.30% over the last 24 hours. It is currently trading on 3 active market(s) with $92.79 traded over the last 24 hours. More information can be found at https://mysterium.network/.

Статистика по Mysterium

Mysterium Price
$0.066946 USD
Mysterium ROI
-97.27%
Рыночный ранг
#812
Рыночная капитализация
$1,584,780 USD
Объем за 24 часа
$92.79 USD
Циркулирующее предложение
23,672,502 MYST
Общее предложение
32,433,366 MYST
Максимальное предложение
Нет данных
Максимум за все время
$5.65 USD
(Jan 09, 2018)
Минимум за все время
$0.019554 USD
(Dec 13, 2018)
Максимум/минимум за 52 недели
$0.109199 USD /
$0.030636 USD
Максимум/минимум за 90 дней
$0.104978 USD /
$0.030636 USD
Максимум/минимум за 30 дней
$0.088463 USD /
$0.044761 USD
Максимум/минимум за 7 дней
$0.075311 USD /
$0.058635 USD
Максимум/минимум за 24 часа
$0.067267 USD /
$0.062528 USD
Вчерашний максимум/минимум
$0.067267 USD /
$0.062528 USD
Вчерашняя цена открытия/закрытия
$0.062802 USD /
$0.067057 USD
Вчерашнее изменение
$0.004255 USD (6.77%)
Вчерашний объем
$92.94 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.