Mysterium Historical Data

MYST Page 18
Download
Date Close Price change Market cap Trading volume
Dec 20, 2023 $ 0.217
+5.77%
$ 6.41 million $ 134,364
Dec 19, 2023 $ 0.205
+0.27%
$ 6.06 million $ 150,312
Dec 18, 2023 $ 0.204
-3.09%
$ 6.02 million $ 138,264
Dec 17, 2023 $ 0.21
+3.48%
$ 6.2 million $ 125,025
Dec 16, 2023 $ 0.202
-6.69%
$ 5.96 million $ 147,589
Dec 15, 2023 $ 0.217
-2.25%
$ 6.41 million $ 153,853
Dec 14, 2023 $ 0.221
+0.52%
$ 6.54 million $ 151,727
Dec 13, 2023 $ 0.22
+3.34%
$ 6.51 million $ 156,428
Dec 12, 2023 $ 0.21
-5.17%
$ 6.2 million $ 132,954
Dec 11, 2023 $ 0.221
-7.79%
$ 6.54 million $ 159,418
Dec 10, 2023 $ 0.241
+0.83%
$ 7.1 million $ 138,167
Dec 9, 2023 $ 0.239
-7.84%
$ 7.03 million $ 176,882
Dec 8, 2023 $ 0.257
-2.37%
$ 7.57 million $ 188,192
Dec 7, 2023 $ 0.263
+15.30%
$ 7.76 million $ 286,279
Dec 6, 2023 $ 0.228
+6.59%
$ 6.72 million $ 296,081
Dec 5, 2023 $ 0.211
+10.97%
$ 6.21 million $ 22,706
Dec 4, 2023 $ 0.189
+5.51%
$ 5.57 million $ 175,641
Dec 3, 2023 $ 0.179
+4.26%
$ 5.25 million $ 133,598
Dec 2, 2023 $ 0.172
-0.07%
$ 5.03 million $ 135,240
Dec 1, 2023 $ 0.172
-0.72%
$ 5.04 million $ 149,632
Nov 30, 2023 $ 0.173
-0.42%
$ 5.07 million $ 156,844
Nov 29, 2023 $ 0.174
+1.39%
$ 5.09 million $ 66,071
Nov 28, 2023 $ 0.171
+1.24%
$ 5.02 million $ 157,221
Nov 27, 2023 $ 0.17
-4.12%
$ 4.97 million $ 161,618
Nov 26, 2023 $ 0.176
-0.62%
$ 5.18 million $ 143,774
Nov 25, 2023 $ 0.177
-2.91%
$ 5.19 million $ 118,766
Nov 24, 2023 $ 0.183
+2.45%
$ 5.35 million $ 89,414
Nov 23, 2023 $ 0.178
+2.58%
$ 5.22 million $ 38,087
Nov 22, 2023 $ 0.174
+3.02%
$ 5.09 million $ 71,502
Nov 21, 2023 $ 0.169
-2.18%
$ 4.95 million $ 76,868
Nov 20, 2023 $ 0.173
-0.03%
$ 5.06 million $ 56,172
Nov 19, 2023 $ 0.173
+7.10%
$ 5.06 million $ 145,661
Nov 18, 2023 $ 0.161
+0.33%
$ 4.72 million $ 943
Nov 17, 2023 $ 0.16
-0.07%
$ 4.69 million $ 99,392
Nov 16, 2023 $ 0.159
-1.59%
$ 4.67 million $ 204,555
Nov 15, 2023 $ 0.163
+0.58%
$ 4.77 million $ 128,475
Nov 14, 2023 $ 0.161
-2.42%
$ 4.73 million $ 152,525
Nov 13, 2023 $ 0.166
-0.30%
$ 4.87 million $ 182,731
Nov 12, 2023 $ 0.166
-0.72%
$ 4.85 million $ 155,951
Nov 11, 2023 $ 0.166
-0.42%
$ 4.85 million $ 139,280
Nov 10, 2023 $ 0.167
-1.53%
$ 4.89 million $ 196,332
Nov 9, 2023 $ 0.17
+7.25%
$ 4.98 million $ 138,585
Nov 8, 2023 $ 0.158
-1.18%
$ 4.64 million $ 183,882
Nov 7, 2023 $ 0.16
+4.48%
$ 4.7 million $ 158,684
Nov 6, 2023 $ 0.154
+0.12%
$ 4.5 million $ 178,524
Nov 5, 2023 $ 0.154
+0.14%
$ 4.5 million $ 161,885
Nov 4, 2023 $ 0.152
-0.27%
$ 4.46 million $ 157,910
Nov 3, 2023 $ 0.153
+1.03%
$ 4.48 million $ 175,679
Nov 2, 2023 $ 0.152
-0.86%
$ 4.45 million $ 157,761
Nov 1, 2023 $ 0.153
+1.08%
$ 4.48 million $ 157,186