Mysterium Historical Data

MYST Page 4
Download
Date Close Price change Market cap Trading volume
Nov 20, 2025 $ 0.166
-11.92%
$ 5.62 million $ 126,041
Nov 19, 2025 $ 0.189
+6.17%
$ 6.23 million $ 124,223
Nov 18, 2025 $ 0.178
-0.25%
$ 6.05 million $ 98,383
Nov 17, 2025 $ 0.178
-2.84%
$ 6.03 million $ 92,212
Nov 16, 2025 $ 0.182
-4.16%
$ 6.2 million $ 81,707
Nov 15, 2025 $ 0.19
+2.37%
$ 6.45 million $ 108,944
Nov 14, 2025 $ 0.189
+0.00%
$ 6.27 million $ 100,053
Nov 13, 2025 $ 0.189
+0.26%
$ 6.43 million $ 104,363
Nov 12, 2025 $ 0.188
+2.85%
$ 6.37 million $ 98,513
Nov 11, 2025 $ 0.183
+0.21%
$ 6.2 million $ 147,814
Nov 10, 2025 $ 0.182
+3.10%
$ 6.18 million $ 134,399
Nov 9, 2025 $ 0.177
+3.83%
$ 6 million $ 137,403
Nov 8, 2025 $ 0.17
+3.40%
$ 5.77 million $ 136,343
Nov 7, 2025 $ 0.165
+2.12%
$ 5.58 million $ 116,850
Nov 6, 2025 $ 0.161
-0.05%
$ 5.47 million $ 132,282
Nov 5, 2025 $ 0.161
+5.69%
$ 5.45 million $ 138,367
Nov 4, 2025 $ 0.152
-5.07%
$ 5.16 million $ 130,377
Nov 3, 2025 $ 0.161
-5.87%
$ 5.45 million $ 118,229
Nov 2, 2025 $ 0.171
+0.58%
$ 5.78 million $ 110,702
Nov 1, 2025 $ 0.168
+1.00%
$ 5.7 million $ 126,743
Oct 31, 2025 $ 0.167
+0.80%
$ 5.64 million $ 105,807
Oct 30, 2025 $ 0.165
-5.77%
$ 5.59 million $ 128,480
Oct 29, 2025 $ 0.175
+4.06%
$ 5.93 million $ 168,284
Oct 28, 2025 $ 0.168
-0.93%
$ 5.7 million $ 81,436
Oct 27, 2025 $ 0.169
-0.34%
$ 5.72 million $ 13,410
Oct 26, 2025 $ 0.17
+4.00%
$ 5.74 million $ 12,012
Oct 25, 2025 $ 0.163
+0.57%
$ 5.51 million $ 11,291
Oct 24, 2025 $ 0.162
+1.98%
$ 5.48 million $ 80,786
Oct 23, 2025 $ 0.159
+2.59%
$ 5.37 million $ 100,017
Oct 22, 2025 $ 0.155
-4.04%
$ 5.24 million $ 101,350
Oct 21, 2025 $ 0.156
-0.13%
$ 5.38 million $ 93,685
Oct 20, 2025 $ 0.157
-1.20%
$ 5.29 million $ 92,184
Oct 19, 2025 $ 0.158
+2.54%
$ 5.36 million $ 95,187
Oct 18, 2025 $ 0.156
+1.63%
$ 5.22 million $ 87,790
Oct 17, 2025 $ 0.154
-0.02%
$ 5.21 million $ 79,829
Oct 16, 2025 $ 0.154
-0.97%
$ 5.21 million $ 90,066
Oct 15, 2025 $ 0.156
-1.52%
$ 5.26 million $ 83,728
Oct 14, 2025 $ 0.158
-4.13%
$ 5.34 million $ 97,652
Oct 13, 2025 $ 0.165
+0.80%
$ 5.57 million $ 67,375
Oct 12, 2025 $ 0.163
+2.57%
$ 5.53 million $ 59,972
Oct 11, 2025 $ 0.159
-0.75%
$ 5.38 million $ 59,973
Oct 10, 2025 $ 0.161
-4.06%
$ 5.43 million $ 50,185
Oct 9, 2025 $ 0.168
-1.12%
$ 5.67 million $ 35,247
Oct 8, 2025 $ 0.17
-1.65%
$ 5.74 million $ 55,767
Oct 7, 2025 $ 0.172
-2.18%
$ 5.82 million $ 47,456
Oct 6, 2025 $ 0.176
+1.62%
$ 5.94 million $ 74,320
Oct 5, 2025 $ 0.173
-12.41%
$ 5.85 million $ 224,316
Oct 4, 2025 $ 0.197
-0.05%
$ 6.68 million $ 99,125
Oct 3, 2025 $ 0.2
-0.50%
$ 6.68 million $ 166,827
Oct 2, 2025 $ 0.201
-0.10%
$ 6.81 million $ 88,765