×
📢 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!
×
Kripto Para Birimleri:  5,140Piyasalar:  20,760Piyasa Değeri:  $287,559,962,48524s Hacim:  $138,661,303,866BTC Hakimiyeti:  62.7%
Piyasa Değeri:  $287,559,962,48524s Hacim:  $138,661,303,866BTC Hakimiyeti:  62.7%Kripto Para Birimleri:  5,140Piyasalar:  20,760

Mysterium (MYST)

$0.068799 USD (3.52%)
0.00000696 BTC (0.91%)
0.00025406 ETH (-0.12%)
Satın Al
Takas
Kumar
Crypto Credit
  • Piyasa Değeri
    $1,628,647 USD
    164.78541941 BTC
    6,014 ETH
  • Hacim (24s)
    $818.37 USD
    0.08280187 BTC
    3.02200875 ETH
  • Dolaşan Arz
    23,672,502 MYST
  • Toplam Arz
    32,433,366 MYST
  • Historical data for Mysterium

    Currency in USD
    Loading...
    TarihAçık*YüksekDüşükKapat**HacimPiyasa Değeri
    Tarih
    TarihAçık*YüksekDüşükKapat**HacimPiyasa Değeri
    Feb 22, 2020
    0.067790
    0.070642
    0.058894
    0.065355
    980.32
    1,547,124
    Feb 21, 2020
    0.067023
    0.067823
    0.066864
    0.067790
    0
    1,604,755
    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

Mysterium Hakkında

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 $0.068799 USD and is up 3.52% over the last 24 hours. It is currently trading on 3 active market(s) with $818.37 traded over the last 24 hours. More information can be found at https://mysterium.network/.

Mysterium İstatistikleri

Mysterium Price
$0.068799 USD
Mysterium ROI
-97.19%
Piyasam Sıralaması
#805
Piyasa Değeri
$1,628,647 USD
24 Saatlik Hacim
$818.37 USD
Dolaşan Arz
23,672,502 MYST
Toplam Arz
32,433,366 MYST
Maks Arz
Veri Yok
Tüm Zamanlar En Yüksek
$5.65 USD
(Jan 09, 2018)
Tüm Zamanlar En Düşük
$0.019554 USD
(Dec 13, 2018)
52 Hafta En Yüksek / En Düşük
$0.109199 USD /
$0.030636 USD
90 Gün En Yüksek / En Düşük
$0.104978 USD /
$0.032181 USD
30 Gün En Yüksek / En Düşük
$0.088463 USD /
$0.044761 USD
7 Gün En Yüksek / En Düşük
$0.070642 USD /
$0.058635 USD
24 Gün En Yüksek / En Düşük
$0.070642 USD /
$0.059012 USD
Dünkü En Yüksek / En Düşük
$0.070642 USD /
$0.058894 USD
Dünkü Açılış / Kapanış
$0.067790 USD /
$0.065355 USD
Dünkü Değişim
$-0.002435 USD (-3.59%)
Dünkü Hacim
$980.32 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.