Mysterium Historical Data

MYST Page 33
Download
Date Close Price change Market cap Trading volume
Nov 30, 2021 $ 0.982
+3.86%
$ 31.86 million $ 197,338
Nov 29, 2021 $ 0.945
+2.46%
$ 30.66 million $ 274,838
Nov 28, 2021 $ 0.922
-1.53%
$ 29.91 million $ 165,872
Nov 27, 2021 $ 0.935
+7.93%
$ 30.34 million $ 97,792
Nov 26, 2021 $ 0.867
-24.22%
$ 28.14 million $ 344,144
Nov 25, 2021 $ 1.15
-4.89%
$ 37.14 million $ 275,546
Nov 24, 2021 $ 1.2
-5.73%
$ 38.99 million $ 215,967
Nov 23, 2021 $ 1.28
+5.37%
$ 41.43 million $ 166,167
Nov 22, 2021 $ 1.21
-3.35%
$ 39.34 million $ 141,021
Nov 21, 2021 $ 1.26
-3.16%
$ 40.81 million $ 72,556
Nov 20, 2021 $ 1.29
+4.93%
$ 42 million $ 91,912
Nov 19, 2021 $ 1.23
+14.70%
$ 39.99 million $ 127,437
Nov 18, 2021 $ 1.07
-7.19%
$ 34.85 million $ 219,000
Nov 17, 2021 $ 1.16
+0.40%
$ 37.56 million $ 174,938
Nov 16, 2021 $ 1.15
-8.59%
$ 37.42 million $ 190,544
Nov 15, 2021 $ 1.26
-7.18%
$ 40.97 million $ 218,416
Nov 14, 2021 $ 1.36
+1.71%
$ 44.15 million $ 182,456
Nov 13, 2021 $ 1.34
+5.10%
$ 43.43 million $ 221,139
Nov 12, 2021 $ 1.27
+28.44%
$ 41.29 million $ 190,944
Nov 11, 2021 $ 0.991
+3.32%
$ 32.15 million $ 127,467
Nov 10, 2021 $ 0.958
-1.85%
$ 31.07 million $ 153,248
Nov 9, 2021 $ 0.976
-0.63%
$ 31.65 million $ 159,581
Nov 8, 2021 $ 0.983
+5.60%
$ 31.88 million $ 167,632
Nov 7, 2021 $ 0.93
+4.25%
$ 30.15 million $ 114,540
Nov 6, 2021 $ 0.891
-1.95%
$ 28.91 million $ 77,387
Nov 5, 2021 $ 0.909
-3.15%
$ 29.47 million $ 169,045
Nov 4, 2021 $ 0.939
-4.69%
$ 30.45 million $ 160,997
Nov 3, 2021 $ 0.986
+0.64%
$ 31.98 million $ 77,860
Nov 2, 2021 $ 0.98
+0.19%
$ 31.79 million $ 185,590
Nov 1, 2021 $ 0.979
+5.81%
$ 31.75 million $ 176,851
Oct 31, 2021 $ 0.926
+1.51%
$ 30.02 million $ 198,833
Oct 30, 2021 $ 0.911
+3.70%
$ 29.55 million $ 207,612
Oct 29, 2021 $ 0.878
-9.89%
$ 28.46 million $ 300,288
Oct 28, 2021 $ 0.973
+8.32%
$ 31.55 million $ 226,413
Oct 27, 2021 $ 0.899
+12.85%
$ 29.15 million $ 546,487
Oct 26, 2021 $ 0.798
+20.09%
$ 25.89 million $ 332,853
Oct 25, 2021 $ 0.665
+4.88%
$ 21.56 million $ 162,536
Oct 24, 2021 $ 0.632
+2.50%
$ 20.5 million $ 152,967
Oct 23, 2021 $ 0.616
+0.50%
$ 19.98 million $ 195,302
Oct 22, 2021 $ 0.613
+4.11%
$ 19.89 million $ 214,391
Oct 21, 2021 $ 0.59
-1.81%
$ 19.13 million $ 149,582
Oct 20, 2021 $ 0.603
+4.46%
$ 19.55 million $ 60,951
Oct 19, 2021 $ 0.577
+5.47%
$ 18.72 million $ 73,230
Oct 18, 2021 $ 0.547
-3.10%
$ 17.74 million $ 38,692
Oct 17, 2021 $ 0.564
+2.41%
$ 18.3 million $ 32,028
Oct 16, 2021 $ 0.551
+1.58%
$ 17.88 million $ 7,791
Oct 15, 2021 $ 0.542
+0.06%
$ 17.58 million $ 29,868
Oct 14, 2021 $ 0.542
+8.68%
$ 17.58 million $ 4,153
Oct 13, 2021 $ 0.499
-1.92%
$ 16.17 million $ 3,148
Oct 12, 2021 $ 0.509
-0.02%
$ 16.5 million $ 1,667