Mysterium Historical Data

MYST Page 14
Download
Date Close Price change Market cap Trading volume
Sep 4, 2024 $ 0.219
+2.02%
$ 7.25 million $ 53,394
Sep 3, 2024 $ 0.214
-2.33%
$ 7.11 million $ 84,033
Sep 2, 2024 $ 0.219
+1.57%
$ 7.28 million $ 68,058
Sep 1, 2024 $ 0.212
-2.24%
$ 7.04 million $ 63,023
Aug 31, 2024 $ 0.217
-5.01%
$ 7.2 million $ 96,630
Aug 30, 2024 $ 0.229
+2.09%
$ 7.61 million $ 51,602
Aug 29, 2024 $ 0.225
+0.63%
$ 7.46 million $ 68,170
Aug 28, 2024 $ 0.223
+1.87%
$ 7.39 million $ 67,091
Aug 27, 2024 $ 0.219
-6.93%
$ 7.27 million $ 64,174
Aug 26, 2024 $ 0.237
+1.72%
$ 7.86 million $ 65,815
Aug 25, 2024 $ 0.233
+2.15%
$ 7.72 million $ 66,190
Aug 24, 2024 $ 0.228
+4.92%
$ 7.33 million $ 47,119
Aug 23, 2024 $ 0.217
+2.55%
$ 6.99 million $ 69,966
Aug 22, 2024 $ 0.212
+0.37%
$ 6.81 million $ 69,770
Aug 21, 2024 $ 0.211
-2.48%
$ 6.78 million $ 78,474
Aug 20, 2024 $ 0.216
+4.37%
$ 6.95 million $ 78,913
Aug 19, 2024 $ 0.207
-1.76%
$ 6.66 million $ 69,963
Aug 18, 2024 $ 0.212
+6.45%
$ 6.82 million $ 65,217
Aug 17, 2024 $ 0.199
+1.55%
$ 6.4 million $ 65,495
Aug 16, 2024 $ 0.197
+3.64%
$ 6.31 million $ 72,242
Aug 15, 2024 $ 0.19
+1.44%
$ 6.09 million $ 61,429
Aug 14, 2024 $ 0.19
+2.76%
$ 6.11 million $ 74,885
Aug 13, 2024 $ 0.185
+5.35%
$ 5.95 million $ 69,517
Aug 12, 2024 $ 0.176
+3.05%
$ 5.64 million $ 63,400
Aug 11, 2024 $ 0.17
+0.48%
$ 5.46 million $ 56,710
Aug 10, 2024 $ 0.169
-0.36%
$ 5.41 million $ 77,467
Aug 9, 2024 $ 0.17
+2.54%
$ 5.43 million $ 57,406
Aug 8, 2024 $ 0.165
+7.14%
$ 5.29 million $ 74,549
Aug 7, 2024 $ 0.153
-1.10%
$ 4.9 million $ 64,465
Aug 6, 2024 $ 0.154
+4.61%
$ 4.92 million $ 50,409
Aug 5, 2024 $ 0.147
+0.00%
$ 4.71 million $ 3,126
Aug 4, 2024 $ 0.158
+0.00%
$ 5.05 million $ 4,170
Aug 3, 2024 $ 0.158
+0.00%
$ 5.05 million $ 4,170
Jul 31, 2024 $ 0.0463
-0.05%
$ -- $ 73
Jul 30, 2024 $ 0.0464
-12.90%
$ 1.48 million $ 73
Jul 29, 2024 $ 0.166
+2.91%
$ -- $ 82,742
Jul 28, 2024 $ 0.161
+4.72%
$ 5.15 million $ 69,563
Jul 27, 2024 $ 0.153
-9.73%
$ 4.87 million $ 95,196
Jul 26, 2024 $ 0.17
+5.33%
$ 5.39 million $ 68,160
Jul 25, 2024 $ 0.161
+0.20%
$ 5.12 million $ 69,967
Jul 24, 2024 $ 0.161
+2.16%
$ 5.1 million $ 62,706
Jul 23, 2024 $ 0.158
+6.92%
$ 5 million $ 58,208
Jul 22, 2024 $ 0.147
+0.00%
$ 4.68 million $ 68,236
Jul 21, 2024 $ 0.147
-3.28%
$ 4.68 million $ 72,010
Jul 20, 2024 $ 0.153
-1.61%
$ 4.86 million $ 48,530
Jul 19, 2024 $ 0.155
+1.97%
$ 4.93 million $ 70,045
Jul 18, 2024 $ 0.155
-1.84%
$ 4.92 million $ 68,362
Jul 17, 2024 $ 0.157
-1.10%
$ 4.99 million $ 53,078
Jul 16, 2024 $ 0.159
+11.93%
$ 5.05 million $ 71,010
Jul 15, 2024 $ 0.142
+56.11%
$ 4.51 million $ 58,876