Mysterium Historical Data

MYST Page 16
Download
Date Close Price change Market cap Trading volume
Mar 28, 2024 $ 0.17
+6.31%
$ 5.19 million $ 68,721
Mar 27, 2024 $ 0.16
+0.71%
$ 4.88 million $ 67,346
Mar 26, 2024 $ 0.159
-14.85%
$ 4.85 million $ 98,860
Mar 25, 2024 $ 0.187
+1.41%
$ 5.7 million $ 84,307
Mar 24, 2024 $ 0.184
+1.32%
$ 5.61 million $ 84,603
Mar 23, 2024 $ 0.182
-1.44%
$ 5.54 million $ 89,771
Mar 22, 2024 $ 0.183
+2.22%
$ 5.6 million $ 91,338
Mar 21, 2024 $ 0.18
+4.97%
$ 5.48 million $ 93,733
Mar 20, 2024 $ 0.171
+2.15%
$ 5.22 million $ 87,013
Mar 19, 2024 $ 0.167
-6.35%
$ 5.1 million $ 89,737
Mar 18, 2024 $ 0.179
-0.10%
$ 5.44 million $ 82,339
Mar 17, 2024 $ 0.179
+5.24%
$ 5.46 million $ 92,484
Mar 16, 2024 $ 0.17
+0.53%
$ 5.18 million $ 50,344
Mar 15, 2024 $ 0.169
-2.88%
$ 5.15 million $ 69,010
Mar 14, 2024 $ 0.174
-2.46%
$ 5.3 million $ 112,146
Mar 13, 2024 $ 0.179
+4.75%
$ 5.44 million $ 80,103
Mar 12, 2024 $ 0.171
-1.37%
$ 5.19 million $ 82,263
Mar 11, 2024 $ 0.172
-5.12%
$ 5.24 million $ 69,010
Mar 10, 2024 $ 0.182
-1.52%
$ 5.53 million $ 87,226
Mar 9, 2024 $ 0.185
-0.97%
$ 5.62 million $ 71,764
Mar 8, 2024 $ 0.187
+5.89%
$ 5.69 million $ 87,023
Mar 7, 2024 $ 0.177
+1.43%
$ 5.38 million $ 81,126
Mar 6, 2024 $ 0.173
-5.11%
$ 5.28 million $ 95,739
Mar 5, 2024 $ 0.183
-6.63%
$ 5.56 million $ 94,087
Mar 4, 2024 $ 0.196
-2.72%
$ 5.96 million $ 61,139
Mar 3, 2024 $ 0.201
+2.74%
$ 6.12 million $ 94,932
Mar 2, 2024 $ 0.196
+2.03%
$ 5.96 million $ 93,838
Mar 1, 2024 $ 0.192
+0.05%
$ 5.84 million $ 77,002
Feb 29, 2024 $ 0.193
-3.54%
$ 5.89 million $ 60,466
Feb 28, 2024 $ 0.201
+1.91%
$ 6.11 million $ 53,750
Feb 27, 2024 $ 0.197
-3.57%
$ 5.99 million $ 105,013
Feb 26, 2024 $ 0.202
+1.73%
$ 6.16 million $ 89,660
Feb 25, 2024 $ 0.199
+1.16%
$ 6.06 million $ 65,587
Feb 24, 2024 $ 0.197
+1.68%
$ 5.93 million $ 108,619
Feb 23, 2024 $ 0.193
+1.52%
$ 5.83 million $ 69,129
Feb 22, 2024 $ 0.191
-0.62%
$ 5.75 million $ 81,566
Feb 21, 2024 $ 0.191
-1.95%
$ 5.76 million $ 76,920
Feb 20, 2024 $ 0.195
+0.34%
$ 5.89 million $ 85,334
Feb 19, 2024 $ 0.195
+2.85%
$ 5.86 million $ 123,806
Feb 18, 2024 $ 0.189
-2.33%
$ 5.7 million $ 101,292
Feb 17, 2024 $ 0.194
-2.04%
$ 5.76 million $ 82,467
Feb 16, 2024 $ 0.198
-1.40%
$ 5.88 million $ 50,926
Feb 15, 2024 $ 0.201
+0.40%
$ 5.97 million $ 49,436
Feb 14, 2024 $ 0.2
+1.97%
$ 5.94 million $ 100,783
Feb 13, 2024 $ 0.196
-2.14%
$ 5.82 million $ 86,088
Feb 12, 2024 $ 0.2
+4.04%
$ 5.95 million $ 94,425
Feb 11, 2024 $ 0.192
+2.56%
$ 5.71 million $ 89,117
Feb 10, 2024 $ 0.187
+2.37%
$ 5.56 million $ 107,947
Feb 9, 2024 $ 0.186
+4.58%
$ 5.53 million $ 94,019
Feb 8, 2024 $ 0.178
+5.04%
$ 5.28 million $ 100,276