Mysterium Historical Data

MYST Page 15
Download
Date Close Price change Market cap Trading volume
May 18, 2024 $ 0.168
-4.82%
$ 5.14 million $ 67,034
May 17, 2024 $ 0.174
-2.82%
$ 5.32 million $ 71,832
May 16, 2024 $ 0.179
-3.30%
$ 5.47 million $ 75,353
May 15, 2024 $ 0.185
+2.23%
$ 5.66 million $ 52,337
May 14, 2024 $ 0.181
+1.03%
$ 5.54 million $ 49,119
May 13, 2024 $ 0.179
+1.74%
$ 5.5 million $ 49,651
May 12, 2024 $ 0.176
+7.38%
$ 5.39 million $ 76,986
May 11, 2024 $ 0.164
+3.75%
$ 4.99 million $ 70,783
May 10, 2024 $ 0.158
+3.06%
$ 4.81 million $ 69,918
May 9, 2024 $ 0.153
+2.20%
$ 4.67 million $ 57,341
May 8, 2024 $ 0.15
+2.24%
$ 4.57 million $ 62,729
May 7, 2024 $ 0.146
-2.96%
$ 4.47 million $ 50,741
May 6, 2024 $ 0.151
+1.43%
$ 4.61 million $ 53,030
May 5, 2024 $ 0.149
-4.02%
$ 4.54 million $ 63,303
May 4, 2024 $ 0.155
-0.37%
$ 4.73 million $ 67,951
May 3, 2024 $ 0.156
-3.46%
$ 4.76 million $ 67,122
May 2, 2024 $ 0.162
+0.48%
$ 4.93 million $ 66,290
May 1, 2024 $ 0.161
-2.75%
$ 4.91 million $ 44,671
Apr 30, 2024 $ 0.165
-1.72%
$ 5.04 million $ 68,738
Apr 29, 2024 $ 0.168
-1.41%
$ 5.13 million $ 72,357
Apr 28, 2024 $ 0.17
-0.59%
$ 5.19 million $ 60,578
Apr 27, 2024 $ 0.171
-2.83%
$ 5.22 million $ 57,499
Apr 26, 2024 $ 0.176
-1.07%
$ 5.38 million $ 72,142
Apr 25, 2024 $ 0.178
-2.13%
$ 5.44 million $ 80,892
Apr 24, 2024 $ 0.182
+2.01%
$ 5.55 million $ 83,447
Apr 23, 2024 $ 0.179
+2.54%
$ 5.45 million $ 81,437
Apr 22, 2024 $ 0.174
-11.91%
$ 5.31 million $ 89,420
Apr 21, 2024 $ 0.198
+2.81%
$ 6.03 million $ 78,707
Apr 20, 2024 $ 0.192
+3.98%
$ 5.86 million $ 83,240
Apr 19, 2024 $ 0.185
+0.89%
$ 5.64 million $ 72,797
Apr 18, 2024 $ 0.183
+2.53%
$ 5.58 million $ 68,985
Apr 17, 2024 $ 0.179
+1.28%
$ 5.47 million $ 83,138
Apr 16, 2024 $ 0.177
+1.91%
$ 5.4 million $ 76,677
Apr 15, 2024 $ 0.174
-0.38%
$ 5.31 million $ 86,723
Apr 14, 2024 $ 0.175
-4.36%
$ 5.34 million $ 81,436
Apr 13, 2024 $ 0.185
-0.50%
$ 5.63 million $ 81,482
Apr 12, 2024 $ 0.184
-12.43%
$ 5.62 million $ 80,500
Apr 11, 2024 $ 0.211
+5.20%
$ 6.45 million $ 71,453
Apr 10, 2024 $ 0.201
+3.16%
$ 6.13 million $ 79,303
Apr 9, 2024 $ 0.195
-9.29%
$ 5.94 million $ 100,015
Apr 8, 2024 $ 0.216
+33.89%
$ 6.61 million $ 155,480
Apr 7, 2024 $ 0.162
-4.47%
$ 4.93 million $ 84,611
Apr 6, 2024 $ 0.169
+5.62%
$ 5.17 million $ 89,114
Apr 5, 2024 $ 0.16
+1.64%
$ 4.89 million $ 83,765
Apr 4, 2024 $ 0.158
+0.51%
$ 4.81 million $ 58,906
Apr 3, 2024 $ 0.156
-3.40%
$ 4.77 million $ 71,037
Apr 2, 2024 $ 0.162
-1.52%
$ 4.94 million $ 73,859
Apr 1, 2024 $ 0.165
-4.47%
$ 5.02 million $ 80,327
Mar 31, 2024 $ 0.172
+0.55%
$ 5.26 million $ 85,945
Mar 30, 2024 $ 0.171
+4.03%
$ 5.23 million $ 97,693