Mysterium Historical Data

MYST Page 47
Download
Date Close Price change Market cap Trading volume
Dec 26, 2019 $ 0.0488
+0.88%
$ 1.58 million $ 10,147
Dec 25, 2019 $ 0.0483
+2.45%
$ 1.57 million $ 6,663
Dec 24, 2019 $ 0.0472
+11.11%
$ 1.53 million $ 4,956
Dec 23, 2019 $ 0.0425
+5.61%
$ 1.38 million $ 653
Dec 22, 2019 $ 0.0402
-16.72%
$ 1.3 million $ 260
Dec 21, 2019 $ 0.0483
+2.66%
$ 1.57 million $ 40
Dec 20, 2019 $ 0.047
+1.34%
$ 1.53 million $ 64
Dec 19, 2019 $ 0.0464
-4.12%
$ 1.51 million $ 64
Dec 18, 2019 $ 0.0484
+9.55%
$ 1.57 million $ 0.1
Dec 17, 2019 $ 0.0443
-7.32%
$ 1.44 million $ 0
Dec 16, 2019 $ 0.0478
-4.16%
$ 1.55 million $ 1
Dec 14, 2019 $ 0.0442
-4.07%
$ 1.43 million $ 0
Dec 13, 2019 $ 0.0461
-21.36%
$ 1.49 million $ 118
Dec 12, 2019 $ 0.0586
+17.00%
$ 1.9 million $ 4
Dec 11, 2019 $ 0.05
-3.61%
$ 1.62 million $ 38
Dec 10, 2019 $ 0.0519
-10.42%
$ 1.68 million $ 26
Dec 9, 2019 $ 0.0579
-6.70%
$ 1.88 million $ 18
Dec 8, 2019 $ 0.062
-1.42%
$ 2.01 million $ 2
Dec 7, 2019 $ 0.0629
+14.19%
$ 2.04 million $ 73
Dec 6, 2019 $ 0.0551
+2.65%
$ 1.79 million $ 52
Dec 5, 2019 $ 0.0538
+15.85%
$ 1.75 million $ 729
Dec 4, 2019 $ 0.0469
-6.40%
$ 1.52 million $ 9
Dec 3, 2019 $ 0.0501
+23.85%
$ 1.62 million $ 1,198
Dec 2, 2019 $ 0.0404
-0.41%
$ 1.31 million $ 366
Dec 1, 2019 $ 0.0406
+10.22%
$ 1.32 million $ 26
Nov 30, 2019 $ 0.0368
-2.78%
$ 1.19 million $ 22
Nov 29, 2019 $ 0.0379
+3.78%
$ 1.23 million $ 269
Nov 28, 2019 $ 0.0365
+4.37%
$ 1.18 million $ 665
Nov 27, 2019 $ 0.0351
+2.13%
$ 1.14 million $ 37
Nov 26, 2019 $ 0.0343
-1.62%
$ 1.11 million $ 261
Nov 25, 2019 $ 0.0348
+7.36%
$ 1.13 million $ 46
Nov 24, 2019 $ 0.0324
-7.85%
$ 1.05 million $ 2
Nov 23, 2019 $ 0.0352
-0.18%
$ 1.14 million $ 10
Nov 22, 2019 $ 0.0351
-6.10%
$ 1.14 million $ 68
Nov 21, 2019 $ 0.0374
-10.54%
$ 1.21 million $ 172
Nov 20, 2019 $ 0.0418
-8.43%
$ 1.36 million $ 249
Nov 19, 2019 $ 0.0457
+1.06%
$ 1.48 million $ 24
Nov 18, 2019 $ 0.0452
+1.62%
$ 1.47 million $ 0
Nov 17, 2019 $ 0.0445
-3.90%
$ 1.44 million $ 0.1
Nov 16, 2019 $ 0.0463
-0.84%
$ 1.5 million $ 0
Nov 15, 2019 $ 0.0467
+5.00%
$ 1.52 million $ 0
Nov 14, 2019 $ 0.0445
-0.54%
$ 1.44 million $ 24
Nov 13, 2019 $ 0.0447
-3.06%
$ 1.45 million $ 118
Nov 12, 2019 $ 0.0461
-4.54%
$ 1.5 million $ 52
Nov 11, 2019 $ 0.0483
-3.85%
$ 1.57 million $ 3
Nov 9, 2019 $ 0.0451
-0.62%
$ 1.46 million $ 4
Nov 8, 2019 $ 0.0454
+9.93%
$ 1.47 million $ 176
Nov 7, 2019 $ 0.0413
-6.63%
$ 1.34 million $ 524
Nov 6, 2019 $ 0.0443
+2.47%
$ 1.44 million $ 157
Nov 5, 2019 $ 0.0431
+1.45%
$ 1.4 million $ 117