Mysterium Historical Data

MYST Page 18
Download
Date Close Price change Market cap Trading volume
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
Feb 7, 2024 $ 0.169
+1.90%
$ 5.02 million $ 87,649
Feb 6, 2024 $ 0.166
-1.78%
$ 4.92 million $ 101,717
Feb 5, 2024 $ 0.169
+2.02%
$ 5.01 million $ 76,854
Feb 4, 2024 $ 0.165
+1.11%
$ 4.9 million $ 76,284
Feb 3, 2024 $ 0.163
+1.12%
$ 4.83 million $ 82,355
Feb 2, 2024 $ 0.161
+1.64%
$ 4.78 million $ 88,483
Feb 1, 2024 $ 0.158
+0.96%
$ 4.69 million $ 85,241
Jan 31, 2024 $ 0.157
-2.86%
$ 4.64 million $ 25,433
Jan 30, 2024 $ 0.161
+3.46%
$ 4.78 million $ 35,971
Jan 29, 2024 $ 0.156
-0.25%
$ 4.61 million $ 67,743
Jan 28, 2024 $ 0.156
-2.06%
$ 4.62 million $ 59,245
Jan 27, 2024 $ 0.159
-0.89%
$ 4.71 million $ 73,992
Jan 26, 2024 $ 0.161
-75.60%
$ 4.77 million $ 79,920
Jan 25, 2024 $ 0.661
+310.84%
$ 19.57 million $ 3,273
Jan 24, 2024 $ 0.161
-0.67%
$ 4.78 million $ 85,200
Jan 23, 2024 $ 0.163
-3.78%
$ 4.81 million $ 90,371
Jan 22, 2024 $ 0.169
-7.02%
$ 5.01 million $ 95,136
Jan 21, 2024 $ 0.182
+1.24%
$ 5.38 million $ 71,646
Jan 20, 2024 $ 0.179
+0.04%
$ 5.29 million $ 85,229
Jan 19, 2024 $ 0.179
-2.27%
$ 5.29 million $ 95,109
Jan 18, 2024 $ 0.182
-2.29%
$ 5.39 million $ 59,750
Jan 17, 2024 $ 0.186
+4.63%
$ 5.51 million $ 51,755
Jan 16, 2024 $ 0.178
-1.55%
$ 5.27 million $ 69,658
Jan 15, 2024 $ 0.181
+1.13%
$ 5.35 million $ 82,477
Jan 14, 2024 $ 0.179
+4.07%
$ 5.29 million $ 90,556
Jan 13, 2024 $ 0.172
-7.67%
$ 5.12 million $ 96,862
Jan 12, 2024 $ 0.186
-16.77%
$ 5.54 million $ 172,727
Jan 11, 2024 $ 0.223
-1.64%
$ 6.65 million $ 64,859
Jan 10, 2024 $ 0.227
+8.16%
$ 6.76 million $ 98,290
Jan 9, 2024 $ 0.21
-2.43%
$ 6.25 million $ 79,234
Jan 8, 2024 $ 0.215
+2.92%
$ 6.4 million $ 89,481
Jan 7, 2024 $ 0.208
-0.30%
$ 6.22 million $ 73,793
Jan 6, 2024 $ 0.209
-1.81%
$ 6.23 million $ 75,047
Jan 5, 2024 $ 0.213
-1.72%
$ 6.35 million $ 86,844
Jan 4, 2024 $ 0.216
-0.67%
$ 6.44 million $ 87,463
Jan 3, 2024 $ 0.217
-6.84%
$ 6.48 million $ 54,250
Jan 2, 2024 $ 0.233
-0.81%
$ 6.95 million $ 70,475
Jan 1, 2024 $ 0.235
+3.25%
$ 6.99 million $ 79,636
Dec 31, 2023 $ 0.227
-6.64%
$ 6.78 million $ 60,186
Dec 30, 2023 $ 0.243
-0.57%
$ 7.24 million $ 114,670
Dec 29, 2023 $ 0.244
-9.81%
$ 7.27 million $ 125,774
Dec 28, 2023 $ 0.268
+10.62%
$ 7.99 million $ 161,610