Mysterium Historical Data

MYST Page 52
Download
Date Close Price change Market cap Trading volume
Apr 17, 2019 $ 0.0836
+14.00%
$ 2.71 million $ 115
Apr 16, 2019 $ 0.0733
-9.11%
$ 2.38 million $ 151
Apr 15, 2019 $ 0.0806
+1.86%
$ 2.62 million $ 268
Apr 14, 2019 $ 0.0792
+1.94%
$ 2.57 million $ 56
Apr 13, 2019 $ 0.0777
-4.28%
$ 2.52 million $ 165
Apr 12, 2019 $ 0.0811
+6.94%
$ 2.63 million $ 33
Apr 11, 2019 $ 0.0759
-9.94%
$ 2.46 million $ 1,886
Apr 10, 2019 $ 0.0842
+6.61%
$ 2.73 million $ 238
Apr 9, 2019 $ 0.079
+14.53%
$ 2.56 million $ 40
Apr 8, 2019 $ 0.069
-8.36%
$ 2.24 million $ 249
Apr 7, 2019 $ 0.0753
-2.02%
$ 2.44 million $ 139
Apr 6, 2019 $ 0.0768
-0.19%
$ 2.49 million $ 482
Apr 5, 2019 $ 0.077
-5.88%
$ 2.5 million $ 770
Apr 4, 2019 $ 0.0818
+32.23%
$ 2.65 million $ 3,509
Apr 3, 2019 $ 0.0619
+4.42%
$ 2.01 million $ 306
Apr 2, 2019 $ 0.0593
+3.59%
$ 1.92 million $ 2,927
Apr 1, 2019 $ 0.0572
+6.28%
$ 1.86 million $ 1,459
Mar 31, 2019 $ 0.0538
-10.46%
$ 1.75 million $ 861
Mar 30, 2019 $ 0.0601
+22.51%
$ 1.95 million $ 1,410
Mar 29, 2019 $ 0.0492
-10.81%
$ 1.6 million $ 316
Mar 28, 2019 $ 0.0552
-5.14%
$ 1.79 million $ 18
Mar 27, 2019 $ 0.0582
-3.56%
$ 1.89 million $ 144
Mar 26, 2019 $ 0.0603
+2.79%
$ 1.96 million $ 1,728
Mar 25, 2019 $ 0.0586
+6.59%
$ 1.9 million $ 341
Mar 24, 2019 $ 0.055
+2.11%
$ 1.78 million $ 1,274
Mar 23, 2019 $ 0.0539
-1.05%
$ 1.75 million $ 44
Mar 22, 2019 $ 0.0544
-0.63%
$ 1.77 million $ 31
Mar 21, 2019 $ 0.0547
-3.24%
$ 1.78 million $ 1,200
Mar 20, 2019 $ 0.0566
+3.41%
$ 1.84 million $ 413
Mar 19, 2019 $ 0.0547
-7.04%
$ 1.77 million $ 804
Mar 18, 2019 $ 0.0589
-15.18%
$ 1.91 million $ 17,222
Mar 17, 2019 $ 0.0694
-0.73%
$ 2.25 million $ 96
Mar 16, 2019 $ 0.0699
+27.82%
$ 2.27 million $ 2,322
Mar 15, 2019 $ 0.0547
+2.40%
$ 1.77 million $ 191
Mar 14, 2019 $ 0.0534
-4.91%
$ 1.73 million $ 32
Mar 13, 2019 $ 0.0561
-7.29%
$ 1.82 million $ 72
Mar 12, 2019 $ 0.0606
+8.37%
$ 1.97 million $ 7,914
Mar 11, 2019 $ 0.0559
-7.15%
$ 1.81 million $ 35
Mar 10, 2019 $ 0.0603
+2.60%
$ 1.96 million $ 13
Mar 9, 2019 $ 0.0588
+0.45%
$ 1.91 million $ 29
Mar 6, 2019 $ 0.0655
+3.42%
$ 2.12 million $ 0
Mar 5, 2019 $ 0.0603
-6.78%
$ 1.96 million $ 129
Mar 4, 2019 $ 0.0586
-3.83%
$ 1.9 million $ 118
Mar 3, 2019 $ 0.0609
+7.71%
$ 1.97 million $ 218
Feb 28, 2019 $ 0.0389
-0.33%
$ 1.26 million $ 70
Feb 27, 2019 $ 0.041
-0.26%
$ 1.33 million $ 6
Jan 30, 2019 $ 0.0622
-0.12%
$ 2.02 million $ 106
Jan 21, 2019 $ 0.0847
-2.07%
$ 2.75 million $ 42
Jan 20, 2019 $ 0.0865
-0.11%
$ 2.81 million $ 43
Jan 15, 2019 $ 0.0519
-5.86%
$ 1.68 million $ 1,105