Mysterium Historical Data

MYST Page 2
Download
Date Close Price change Market cap Trading volume
Mar 2022 $ 0.34
+1.75%
$ 7.68 million $ 2.42 million
Feb 2022 $ 0.334
-1.10%
$ 7.54 million $ 876,511
Jan 2022 $ 0.336
-21.85%
$ 7.58 million $ 532,709
Dec 2021 $ 0.43
-56.19%
$ 9.6 million $ 2.53 million
Nov 2021 $ 0.982
+6.16%
$ 21.89 million $ 5.14 million
Oct 2021 $ 0.926
+119.20%
$ 18.7 million $ 3.03 million
Sep 2021 $ 0.422
-16.69%
$ 9.93 million $ 363,744
Aug 2021 $ 0.508
+61.15%
$ 11.95 million $ 1.24 million
Jul 2021 $ 0.313
+1.31%
$ 7.35 million $ 397,926
Jun 2021 $ 0.309
-23.40%
$ 7.26 million $ 609,376
May 2021 $ 0.357
-32.03%
$ 8.39 million $ 2.94 million
Apr 2021 $ 0.525
+35.10%
$ 12.34 million $ 1.39 million
Mar 2021 $ 0.375
+47.67%
$ 8.82 million $ 1.57 million
Feb 2021 $ 0.254
-46.60%
$ 5.98 million $ 1.14 million
Jan 2021 $ 0.548
+188.44%
$ 12.89 million $ 1.64 million
Dec 2020 $ 0.19
+70.79%
$ 4.47 million $ 499,260
Nov 2020 $ 0.105
-11.91%
$ 2.47 million $ 660,786
Oct 2020 $ 0.119
-37.06%
$ 2.8 million $ 1.5 million
Sep 2020 $ 0.189
+12.79%
$ 4.45 million $ 1.5 million
Aug 2020 $ 0.168
+29.95%
$ 3.95 million $ 528,598
Jul 2020 $ 0.129
+84.53%
$ 3.04 million $ 189,868
Jun 2020 $ 0.0701
+17.36%
$ 1.65 million $ 50,067
May 2020 $ 0.0598
-4.87%
$ 1.4 million $ 35,801
Apr 2020 $ 0.0628
+50.86%
$ 2.04 million $ 7,833
Mar 2020 $ 0.0416
-23.25%
$ 1.35 million $ 29,974
Feb 2020 $ 0.0543
+6.35%
$ 1.76 million $ 46,144
Jan 2020 $ 0.0511
+6.42%
$ 1.66 million $ 35,305
Dec 2019 $ 0.048
+30.29%
$ 1.56 million $ 65,141
Nov 2019 $ 0.0368
-11.28%
$ 1.19 million $ 4,260
Oct 2019 $ 0.0415
-2.90%
$ 1.35 million $ 25,088
Sep 2019 $ 0.0428
+2.17%
$ 1.39 million $ 942
Aug 2019 $ 0.0418
-48.23%
$ 1.36 million $ 10,437
Jul 2019 $ 0.0808
+19.24%
$ 2.62 million $ 21,235
Jun 2019 $ 0.0678
-21.90%
$ 2.2 million $ 33,061
May 2019 $ 0.0868
+26.79%
$ 2.82 million $ 30,651
Apr 2019 $ 0.0685
+27.18%
$ 2.22 million $ 24,014
Mar 2019 $ 0.0538
-4.77%
$ 1.75 million $ 36,975
Feb 2019 $ 0.0389
-5.37%
$ 1.26 million $ 76
Jan 2019 $ 0.0622
+39.49%
$ 2.02 million $ 3,551
Dec 2018 $ 0.0446
+21.28%
$ 1.45 million $ 5,252
Nov 2018 $ 0.069
-39.04%
$ 0 $ 161,286
Oct 2018 $ 0.11
+134.17%
$ -- $ 181,530
Sep 2018 $ 0.0911
-16.48%
$ -- $ 198,709
Aug 2018 $ 0.106
-37.27%
$ -- $ 209,138
Jul 2018 $ 0.178
+7.88%
$ -- $ 219,090
Jun 2018 $ 0.149
-53.48%
$ -- $ 197,715
May 2018 $ 0.328
-42.91%
$ -- $ 264,217
Apr 2018 $ 0.592
+77.93%
$ -- $ 237,493
Mar 2018 $ 0.333
-50.40%
$ -- $ 285,002
Feb 2018 $ 0.694
+4.95%
$ -- $ 264,143