Mysterium Historical Data

MYST Page 14
Download
Date Close Price change Market cap Trading volume
Jul 7, 2024 $ 0.145
-6.14%
$ 4.6 million $ 55,743
Jul 6, 2024 $ 0.155
+2.72%
$ 4.86 million $ 56,164
Jul 5, 2024 $ 0.151
+0.62%
$ 4.74 million $ 68,715
Jul 4, 2024 $ 0.152
-7.21%
$ 4.78 million $ 67,965
Jul 3, 2024 $ 0.164
+2.63%
$ 5.15 million $ 72,280
Jul 2, 2024 $ 0.16
+0.69%
$ 5.02 million $ 71,014
Jul 1, 2024 $ 0.158
+3.67%
$ 4.96 million $ 80,257
Jun 30, 2024 $ 0.152
+1.77%
$ 4.78 million $ 62,687
Jun 29, 2024 $ 0.15
+7.98%
$ 4.7 million $ 72,007
Jun 28, 2024 $ 0.139
+4.58%
$ 4.35 million $ 55,576
Jun 27, 2024 $ 0.133
+3.35%
$ 4.17 million $ 38,169
Jun 26, 2024 $ 0.129
+1.77%
$ 4.04 million $ 39,499
Jun 25, 2024 $ 0.126
-0.19%
$ 3.97 million $ 65,049
Jun 24, 2024 $ 0.127
-5.24%
$ 3.97 million $ 51,386
Jun 23, 2024 $ 0.134
-5.84%
$ 4.19 million $ 74,956
Jun 22, 2024 $ 0.142
+2.40%
$ 4.46 million $ 59,414
Jun 21, 2024 $ 0.138
-5.93%
$ 4.34 million $ 56,585
Jun 20, 2024 $ 0.147
+0.14%
$ 4.62 million $ 77,185
Jun 19, 2024 $ 0.147
+3.22%
$ 4.62 million $ 65,031
Jun 18, 2024 $ 0.143
+0.21%
$ 4.49 million $ 65,121
Jun 17, 2024 $ 0.143
+2.96%
$ 4.47 million $ 75,298
Jun 16, 2024 $ 0.138
+5.16%
$ 4.35 million $ 76,938
Jun 15, 2024 $ 0.132
+7.59%
$ 4.04 million $ 62,617
Jun 14, 2024 $ 0.122
+5.51%
$ 3.76 million $ 75,046
Jun 13, 2024 $ 0.116
-2.35%
$ 3.56 million $ 48,827
Jun 12, 2024 $ 0.119
+1.19%
$ 3.64 million $ 67,605
Jun 11, 2024 $ 0.117
-5.24%
$ 3.6 million $ 59,023
Jun 10, 2024 $ 0.124
+1.13%
$ 3.8 million $ 53,000
Jun 9, 2024 $ 0.123
+1.32%
$ 3.76 million $ 53,587
Jun 8, 2024 $ 0.121
-2.88%
$ 3.71 million $ 70,949
Jun 7, 2024 $ 0.125
-1.20%
$ 3.82 million $ 48,421
Jun 6, 2024 $ 0.126
-1.71%
$ 3.87 million $ 61,717
Jun 5, 2024 $ 0.128
-1.00%
$ 3.93 million $ 65,120
Jun 4, 2024 $ 0.13
+0.68%
$ 3.97 million $ 62,854
Jun 3, 2024 $ 0.129
-1.37%
$ 3.95 million $ 45,164
Jun 2, 2024 $ 0.13
-4.50%
$ 3.99 million $ 45,303
Jun 1, 2024 $ 0.136
-0.54%
$ 4.18 million $ 78,715
May 31, 2024 $ 0.137
-3.72%
$ 4.21 million $ 57,164
May 30, 2024 $ 0.142
-4.87%
$ 4.37 million $ 49,159
May 29, 2024 $ 0.15
-1.98%
$ 4.59 million $ 65,864
May 28, 2024 $ 0.151
+4.81%
$ 4.64 million $ 61,834
May 27, 2024 $ 0.144
-4.05%
$ 4.43 million $ 69,696
May 26, 2024 $ 0.151
-6.73%
$ 4.62 million $ 82,084
May 25, 2024 $ 0.163
+4.75%
$ 5.01 million $ 57,048
May 24, 2024 $ 0.155
+0.00%
$ 4.77 million $ 62,876
May 23, 2024 $ 0.156
+3.73%
$ 4.77 million $ 77,386
May 22, 2024 $ 0.15
+0.75%
$ 4.6 million $ 70,112
May 21, 2024 $ 0.148
+10.66%
$ 4.54 million $ 91,386
May 20, 2024 $ 0.134
-0.22%
$ 4.1 million $ 82,930
May 19, 2024 $ 0.134
-19.87%
$ 4.12 million $ 137,078