Mysterium Historical Data

MYST Page 5
Download
Date Close Price change Market cap Trading volume
Oct 1, 2025 $ 0.202
+2.10%
$ 6.82 million $ 188,484
Sep 30, 2025 $ 0.2
-0.79%
$ 6.7 million $ 148,699
Sep 29, 2025 $ 0.201
+0.87%
$ 6.8 million $ 201,063
Sep 28, 2025 $ 0.199
+6.61%
$ 6.73 million $ 146,226
Sep 27, 2025 $ 0.187
-0.70%
$ 6.32 million $ 135,989
Sep 26, 2025 $ 0.188
-1.24%
$ 6.36 million $ 117,250
Sep 25, 2025 $ 0.186
-2.08%
$ 6.71 million $ 96,137
Sep 24, 2025 $ 0.189
+5.52%
$ 6.43 million $ 99,689
Sep 23, 2025 $ 0.179
-1.54%
$ 6.05 million $ 52,485
Sep 22, 2025 $ 0.18
-6.15%
$ 6.15 million $ 51,037
Sep 21, 2025 $ 0.192
-3.91%
$ 6.49 million $ 70,811
Sep 20, 2025 $ 0.201
-1.43%
$ 6.8 million $ 82,069
Sep 19, 2025 $ 0.204
-2.81%
$ 6.93 million $ 71,039
Sep 18, 2025 $ 0.211
-3.44%
$ 7.1 million $ 100,036
Sep 17, 2025 $ 0.218
-0.68%
$ 7.39 million $ 84,219
Sep 16, 2025 $ 0.219
+5.55%
$ 7.44 million $ 152,051
Sep 15, 2025 $ 0.206
-0.33%
$ 7.02 million $ 112,823
Sep 14, 2025 $ 0.202
-2.06%
$ 6.96 million $ 136,863
Sep 13, 2025 $ 0.207
+3.07%
$ 6.95 million $ 97,452
Sep 12, 2025 $ 0.2
-3.18%
$ 6.75 million $ 104,553
Sep 11, 2025 $ 0.207
-0.80%
$ 6.97 million $ 63,093
Sep 10, 2025 $ 0.209
+1.77%
$ 7.04 million $ 54,649
Sep 9, 2025 $ 0.205
+1.23%
$ 6.92 million $ 58,575
Sep 8, 2025 $ 0.203
-0.69%
$ 6.83 million $ 61,281
Sep 7, 2025 $ 0.204
+1.46%
$ 6.87 million $ 57,025
Sep 6, 2025 $ 0.201
+0.13%
$ 6.77 million $ 67,822
Sep 5, 2025 $ 0.201
-0.89%
$ 6.77 million $ 53,913
Sep 4, 2025 $ 0.202
+0.55%
$ 6.82 million $ 73,442
Sep 3, 2025 $ 0.205
-0.92%
$ 6.75 million $ 82,654
Sep 2, 2025 $ 0.207
+0.24%
$ 6.96 million $ 61,012
Sep 1, 2025 $ 0.206
+0.83%
$ 6.94 million $ 72,277
Aug 31, 2025 $ 0.205
+1.34%
$ 6.87 million $ 60,810
Aug 30, 2025 $ 0.202
+1.00%
$ 6.77 million $ 67,525
Aug 29, 2025 $ 0.2
-3.15%
$ 6.73 million $ 64,009
Aug 28, 2025 $ 0.206
+0.42%
$ 6.93 million $ 80,210
Aug 27, 2025 $ 0.206
+1.63%
$ 6.9 million $ 92,803
Aug 26, 2025 $ 0.202
+3.66%
$ 6.81 million $ 104,778
Aug 25, 2025 $ 0.196
-6.58%
$ 6.54 million $ 97,406
Aug 24, 2025 $ 0.207
-8.28%
$ 7.05 million $ 110,091
Aug 23, 2025 $ 0.221
-3.33%
$ 7.58 million $ 105,466
Aug 22, 2025 $ 0.229
+1.32%
$ 7.69 million $ 75,263
Aug 21, 2025 $ 0.226
+0.01%
$ 7.59 million $ 73,638
Aug 20, 2025 $ 0.225
+4.08%
$ 7.58 million $ 75,198
Aug 19, 2025 $ 0.217
-2.22%
$ 7.22 million $ 77,090
Aug 18, 2025 $ 0.222
-1.99%
$ 7.46 million $ 72,313
Aug 17, 2025 $ 0.226
+1.12%
$ 7.6 million $ 75,630
Aug 16, 2025 $ 0.224
-5.45%
$ 7.51 million $ 79,867
Aug 15, 2025 $ 0.237
-0.17%
$ 7.94 million $ 54,438
Aug 14, 2025 $ 0.237
-3.84%
$ 7.96 million $ 88,077
Aug 13, 2025 $ 0.247
-3.03%
$ 8.28 million $ 67,851