Mysterium Historical Data

MYST Page 27
Download
Date Close Price change Market cap Trading volume
Sep 26, 2022 $ 0.29
+1.45%
$ 1.24 million $ 181,701
Sep 25, 2022 $ 0.285
+0.23%
$ 6.45 million $ 131,485
Sep 24, 2022 $ 0.285
-0.17%
$ 1.22 million $ 150,664
Sep 23, 2022 $ 0.286
+0.29%
$ 6.46 million $ 174,743
Sep 22, 2022 $ 0.285
+4.30%
$ 6.44 million $ 173,489
Sep 21, 2022 $ 0.273
-5.20%
$ -- $ 171,908
Sep 20, 2022 $ 0.287
+0.00%
$ 6.48 million $ 174,572
Sep 19, 2022 $ 0.287
-2.01%
$ 6.48 million $ 171,746
Sep 18, 2022 $ 0.292
-2.96%
$ 6.6 million $ 196,963
Sep 17, 2022 $ 0.301
-0.71%
$ 6.81 million $ 190,639
Sep 16, 2022 $ 0.306
-3.25%
$ 6.91 million $ 192,411
Sep 15, 2022 $ 0.316
-1.16%
$ 7.15 million $ 197,623
Sep 14, 2022 $ 0.32
-1.45%
$ 7.24 million $ 221,669
Sep 13, 2022 $ 0.326
-2.28%
$ 7.37 million $ 199,343
Sep 12, 2022 $ 0.334
+0.00%
$ 7.55 million $ 194,639
Sep 11, 2022 $ 0.333
+3.83%
$ 7.53 million $ 201,970
Sep 10, 2022 $ 0.321
+3.20%
$ 7.25 million $ 194,958
Sep 9, 2022 $ 0.311
+1.45%
$ 1.26 million $ 188,203
Sep 8, 2022 $ 0.307
+0.60%
$ 6.93 million $ 191,619
Sep 7, 2022 $ 0.306
+5.91%
$ 6.91 million $ 145
Sep 6, 2022 $ 0.289
-1.52%
$ 6.54 million $ 5,317
Sep 5, 2022 $ 0.289
+0.31%
$ 6.53 million $ 708
Sep 4, 2022 $ 0.279
-11.93%
$ 6.3 million $ 699
Sep 3, 2022 $ 0.316
-1.74%
$ 7.15 million $ 778
Sep 2, 2022 $ 0.325
+1.94%
$ 7.36 million $ 2,229
Sep 1, 2022 $ 0.319
+0.18%
$ 7.22 million $ 3,366
Aug 31, 2022 $ 0.319
+0.33%
$ 7.2 million $ 1,185
Aug 30, 2022 $ 0.321
+3.22%
$ 7.25 million $ 362
Aug 29, 2022 $ 0.31
+9.57%
$ 7.01 million $ 168
Aug 28, 2022 $ 0.287
+1.32%
$ 6.49 million $ 254
Aug 27, 2022 $ 0.282
+5.17%
$ 6.37 million $ 181
Aug 26, 2022 $ 0.268
-4.66%
$ 6.07 million $ 9,420
Aug 25, 2022 $ 0.278
+0.07%
$ 6.29 million $ 1,621
Aug 24, 2022 $ 0.278
+2.04%
$ 6.3 million $ 2,526
Aug 23, 2022 $ 0.273
+3.41%
$ 6.17 million $ 1,042
Aug 22, 2022 $ 0.263
-1.77%
$ 5.96 million $ 745
Aug 21, 2022 $ 0.268
+2.21%
$ 6.06 million $ 1,053
Aug 20, 2022 $ 0.262
-1.38%
$ 5.93 million $ 9,083
Aug 19, 2022 $ 0.266
-10.57%
$ 6.02 million $ 4,435
Aug 18, 2022 $ 0.303
+2.16%
$ 6.86 million $ 861
Aug 17, 2022 $ 0.297
-2.63%
$ 6.72 million $ 2,296
Aug 16, 2022 $ 0.299
-5.31%
$ 6.76 million $ 496
Aug 15, 2022 $ 0.323
-6.75%
$ 7.31 million $ 21,707
Aug 14, 2022 $ 0.347
-1.72%
$ 7.85 million $ 1,748
Aug 13, 2022 $ 0.351
-0.78%
$ 7.93 million $ 10,195
Aug 12, 2022 $ 0.353
-0.54%
$ 7.99 million $ 10,894
Aug 11, 2022 $ 0.351
-3.58%
$ 7.95 million $ 476
Aug 10, 2022 $ 0.365
+2.45%
$ 8.24 million $ 37,710
Aug 9, 2022 $ 0.36
-5.40%
$ 8.15 million $ 74,498
Aug 8, 2022 $ 0.381
+0.87%
$ 8.61 million $ 2,245