Mysterium Historical Data

MYST Page 10
Download
Date Close Price change Market cap Trading volume
Jun 1, 2025 $0.234
+0.09%
$7.85 million $53,694
May 31, 2025 $0.234
-0.61%
$7.85 million $60,118
May 30, 2025 $0.235
-3.57%
$7.9 million $55,709
May 29, 2025 $0.241
-3.16%
$8.09 million $55,283
May 28, 2025 $0.249
+0.54%
$8.35 million $53,579
May 27, 2025 $0.247
+10.09%
$8.31 million $53,537
May 26, 2025 $0.225
-2.51%
$7.54 million $62,971
May 25, 2025 $0.23
+0.14%
$7.74 million $53,830
May 24, 2025 $0.231
+1.64%
$7.74 million $45,312
May 23, 2025 $0.227
-4.44%
$7.62 million $70,803
May 22, 2025 $0.237
+3.48%
$7.97 million $69,821
May 21, 2025 $0.229
-3.42%
$7.7 million $51,555
May 20, 2025 $0.237
-5.11%
$7.97 million $65,552
May 19, 2025 $0.25
+2.79%
$8.4 million $45,045
May 18, 2025 $0.243
-1.78%
$8.15 million $66,030
May 17, 2025 $0.247
-2.73%
$8.32 million $42,815
May 16, 2025 $0.254
+2.47%
$8.56 million $43,888
May 15, 2025 $0.248
-1.75%
$8.35 million $59,247
May 14, 2025 $0.253
-1.69%
$8.5 million $60,002
May 13, 2025 $0.256
+6.79%
$8.62 million $54,053
May 12, 2025 $0.24
-3.40%
$8.08 million $54,154
May 11, 2025 $0.248
-0.62%
$8.36 million $49,306
May 10, 2025 $0.25
+7.53%
$8.42 million $41,463
May 9, 2025 $0.233
+1.39%
$7.82 million $45,703
May 8, 2025 $0.229
+16.75%
$7.71 million $63,837
May 7, 2025 $0.196
-4.88%
$6.61 million $60,457
May 6, 2025 $0.207
-1.39%
$6.95 million $48,169
May 5, 2025 $0.209
+2.60%
$7.05 million $48,129
May 4, 2025 $0.204
-1.69%
$6.87 million $51,234
May 3, 2025 $0.208
+1.61%
$6.98 million $52,963
May 2, 2025 $0.204
+0.16%
$6.88 million $49,779
May 1, 2025 $0.204
+2.70%
$6.87 million $37,778
Apr 30, 2025 $0.199
-1.93%
$6.7 million $43,935
Apr 29, 2025 $0.2
+2.10%
$6.74 million $44,808
Apr 28, 2025 $0.197
+0.66%
$6.62 million $36,481
Apr 27, 2025 $0.196
-0.93%
$6.6 million $59,665
Apr 26, 2025 $0.198
+3.68%
$6.67 million $49,341
Apr 25, 2025 $0.191
+2.60%
$6.43 million $55,314
Apr 24, 2025 $0.186
-1.66%
$6.28 million $1,758
Apr 23, 2025 $0.189
-2.61%
$6.38 million $81,598
Apr 22, 2025 $0.194
+2.00%
$6.54 million $58,534
Apr 21, 2025 $0.19
-3.26%
$6.4 million $54,798
Apr 20, 2025 $0.196
+0.56%
$6.62 million $38,416
Apr 19, 2025 $0.195
-0.20%
$6.59 million $36,462
Apr 18, 2025 $0.196
+0.67%
$6.61 million $60,081
Apr 17, 2025 $0.195
-5.63%
$6.57 million $52,449
Apr 16, 2025 $0.206
-0.63%
$6.96 million $46,554
Apr 15, 2025 $0.207
-0.53%
$6.99 million $51,268
Apr 14, 2025 $0.21
+1.65%
$7.08 million $52,673
Apr 13, 2025 $0.206
-0.82%
$6.97 million $56,060