Mysterium Historical Data

MYST Page 20
Download
Date Close Price change Market cap Trading volume
Sep 11, 2023 $ 0.141
-2.86%
$ 4.1 million $ 183,518
Sep 10, 2023 $ 0.145
+0.38%
$ 4.22 million $ 179,936
Sep 9, 2023 $ 0.145
-2.40%
$ 4.19 million $ 185,464
Sep 8, 2023 $ 0.147
-0.22%
$ 4.26 million $ 203,985
Sep 7, 2023 $ 0.148
-0.93%
$ 4.29 million $ 208,227
Sep 6, 2023 $ 0.149
-3.91%
$ 4.31 million $ 192,195
Sep 5, 2023 $ 0.155
+4.44%
$ 4.49 million $ 190,413
Sep 4, 2023 $ 0.147
+3.60%
$ 4.25 million $ 258,446
Sep 3, 2023 $ 0.143
-0.84%
$ 4.13 million $ 205,250
Sep 2, 2023 $ 0.143
+1.43%
$ 4.16 million $ 195,230
Sep 1, 2023 $ 0.141
-1.13%
$ 4.09 million $ 225,986
Aug 31, 2023 $ 0.143
-3.33%
$ 4.14 million $ 161,251
Aug 30, 2023 $ 0.149
-6.90%
$ 4.31 million $ 230,936
Aug 29, 2023 $ 0.161
+1.01%
$ 4.65 million $ 228,834
Aug 28, 2023 $ 0.159
+0.90%
$ 4.59 million $ 98,561
Aug 27, 2023 $ 0.158
-0.59%
$ 4.57 million $ 78,874
Aug 26, 2023 $ 0.159
+0.89%
$ 4.59 million $ 41,376
Aug 25, 2023 $ 0.158
-2.30%
$ 4.57 million $ 48,303
Aug 24, 2023 $ 0.161
-1.76%
$ 4.67 million $ 20,801
Aug 23, 2023 $ 0.164
+3.56%
$ 4.76 million $ 22,818
Aug 22, 2023 $ 0.159
-2.60%
$ 4.6 million $ 23,756
Aug 21, 2023 $ 0.162
-4.71%
$ 4.7 million $ 16,990
Aug 20, 2023 $ 0.17
+2.79%
$ 4.92 million $ 23,639
Aug 19, 2023 $ 0.165
+1.58%
$ 4.77 million $ 21,101
Aug 18, 2023 $ 0.162
-0.59%
$ 4.67 million $ 25,077
Aug 17, 2023 $ 0.163
-2.01%
$ 4.7 million $ 22,720
Aug 16, 2023 $ 0.166
-4.60%
$ 4.81 million $ 21,859
Aug 15, 2023 $ 0.175
+1.04%
$ 5.04 million $ 27,866
Aug 14, 2023 $ 0.172
+3.82%
$ 4.96 million $ 25,046
Aug 13, 2023 $ 0.165
+0.57%
$ 4.77 million $ 28,286
Aug 12, 2023 $ 0.164
+3.35%
$ 4.73 million $ 24,171
Aug 11, 2023 $ 0.159
+4.97%
$ 4.58 million $ 30,736
Aug 9, 2023 $ 0.155
+1.04%
$ 4.47 million $ 28,693
Aug 8, 2023 $ 0.154
+1.28%
$ 4.43 million $ 35,530
Aug 7, 2023 $ 0.152
+2.10%
$ 4.37 million $ 17,357
Aug 6, 2023 $ 0.148
-0.22%
$ 4.27 million $ 17,574
Aug 5, 2023 $ 0.149
-1.45%
$ 4.28 million $ 17,846
Aug 4, 2023 $ 0.151
-28.72%
$ 4.36 million $ 290,729
Aug 3, 2023 $ 0.211
-0.23%
$ 6.1 million $ 16,857
Aug 2, 2023 $ 0.211
-0.58%
$ 6.1 million $ 17,775
Aug 1, 2023 $ 0.212
-1.06%
$ 6.13 million $ 17,765
Jul 31, 2023 $ 0.215
+2.10%
$ 6.2 million $ 20,171
Jul 30, 2023 $ 0.211
-0.61%
$ 6.08 million $ 18,710
Jul 29, 2023 $ 0.212
-0.12%
$ 6.14 million $ 16,675
Jul 28, 2023 $ 0.213
-5.45%
$ 6.14 million $ 24,371
Jul 27, 2023 $ 0.225
-0.04%
$ 6.5 million $ 40,332
Jul 26, 2023 $ 0.225
-1.15%
$ 6.5 million $ 77,292
Jul 25, 2023 $ 0.228
-0.95%
$ 6.58 million $ 48,291
Jul 24, 2023 $ 0.229
-2.41%
$ 6.6 million $ 17,651
Jul 23, 2023 $ 0.235
-0.83%
$ 6.78 million $ 17,064