×
We just launched Liquidity to combat the volume inflation problem. More info here!
×
加密货币:  4,842交易市场:  20,929市值:  $222,357,876,80124小时交易量:  $72,608,213,726比特币(BTC)主导:  65.8%
市值:  $222,357,876,80124小时交易量:  $72,608,213,726比特币(BTC)主导:  65.8%加密货币:  4,842交易市场:  20,929

Mysterium (MYST)

$0.041751 USD (-6.62%)
0.00000516 BTC (-4.75%)
0.00023439 ETH (-6.06%)
购买
交易平台
Crypto Credit
  • 市值
    $988,356 USD
    122.10079593 BTC
    5,549 ETH
  • 交易量(24小时)
    $144.30 USD
    0.01782615 BTC
    0.81006874 ETH
  • 流通供给量
    23,672,502 MYST
  • 总供给量
    32,433,366 MYST
  • Historical data for Mysterium

    Currency in USD
    Loading...
    日期开盘价*最高价最低价收盘价**交易量市值
    日期
    日期开盘价*最高价最低价收盘价**交易量市值
    Nov 19, 2019
    0.045286
    0.046714
    0.042199
    0.045619
    23.06
    1,079,907
    Nov 18, 2019
    0.044634
    0.047037
    0.044392
    0.045286
    0.452515
    1,072,035
    Nov 17, 2019
    0.047853
    0.047853
    0.044624
    0.044629
    0.089258
    1,056,478
    Nov 16, 2019
    0.046656
    0.047853
    0.046522
    0.047853
    0
    1,132,812
    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

关于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 $0.041751 USD and is down -6.62% over the last 24 hours. It is currently trading on 3 active market(s) with $144.30 traded over the last 24 hours. More information can be found at https://mysterium.network/.

Mysterium统计数据

Mysterium Price
$0.041751 USD
Mysterium ROI
-98.29%
市场排名
#887
市值
$988,356 USD
24小时交易量
$144.30 USD
流通供给量
23,672,502 MYST
总供给量
32,433,366 MYST
最大供给量
无数据
历史最高纪录
$5.65 USD
(Jan 09, 2018)
历史最低纪录
$0.019554 USD
(Dec 13, 2018)
52周最高纪录/最低纪录
$0.118664 USD /
$0.019561 USD
90天高纪录/最低纪录
$0.081763 USD /
$0.036999 USD
30天高纪录/最低纪录
$0.068279 USD /
$0.040117 USD
7天高纪录/最低纪录
$0.052718 USD /
$0.041749 USD
24小时高纪录/最低纪录
$0.046714 USD /
$0.041749 USD
昨日高纪录/最低纪录
$0.046714 USD /
$0.042199 USD
昨日开盘价/收盘价
$0.045286 USD /
$0.045619 USD
昨日变化
$0.000333 USD (0.73%)
昨日交易量
$23.06 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.