Mysterium Historical Data

MYST Page 9
Download
Date Close Price change Market cap Trading volume
May 12, 2025 $ 0.24
-3.40%
$ 8.08 million $ 54,154
May 11, 2025 $ 0.248
-0.62%
$ 8.36 million $ 49,306
May 10, 2025 $ 0.25
+7.53%
$ 8.42 million $ 41,463
May 9, 2025 $ 0.233
+1.39%
$ 7.82 million $ 45,703
May 8, 2025 $ 0.229
+16.75%
$ 7.71 million $ 63,837
May 7, 2025 $ 0.196
-4.88%
$ 6.61 million $ 60,457
May 6, 2025 $ 0.207
-1.39%
$ 6.95 million $ 48,169
May 5, 2025 $ 0.209
+2.60%
$ 7.05 million $ 48,129
May 4, 2025 $ 0.204
-1.69%
$ 6.87 million $ 51,234
May 3, 2025 $ 0.208
+1.61%
$ 6.98 million $ 52,963
May 2, 2025 $ 0.204
+0.16%
$ 6.88 million $ 49,779
May 1, 2025 $ 0.204
+2.70%
$ 6.87 million $ 37,778
Apr 30, 2025 $ 0.199
-1.93%
$ 6.7 million $ 43,935
Apr 29, 2025 $ 0.2
+2.10%
$ 6.74 million $ 44,808
Apr 28, 2025 $ 0.197
+0.66%
$ 6.62 million $ 36,481
Apr 27, 2025 $ 0.196
-0.93%
$ 6.6 million $ 59,665
Apr 26, 2025 $ 0.198
+3.68%
$ 6.67 million $ 49,341
Apr 25, 2025 $ 0.191
+2.60%
$ 6.43 million $ 55,314
Apr 24, 2025 $ 0.186
-1.66%
$ 6.28 million $ 1,758
Apr 23, 2025 $ 0.189
-2.61%
$ 6.38 million $ 81,598
Apr 22, 2025 $ 0.194
+2.00%
$ 6.54 million $ 58,534
Apr 21, 2025 $ 0.19
-3.26%
$ 6.4 million $ 54,798
Apr 20, 2025 $ 0.196
+0.56%
$ 6.62 million $ 38,416
Apr 19, 2025 $ 0.195
-0.20%
$ 6.59 million $ 36,462
Apr 18, 2025 $ 0.196
+0.67%
$ 6.61 million $ 60,081
Apr 17, 2025 $ 0.195
-5.63%
$ 6.57 million $ 52,449
Apr 16, 2025 $ 0.206
-0.63%
$ 6.96 million $ 46,554
Apr 15, 2025 $ 0.207
-0.53%
$ 6.99 million $ 51,268
Apr 14, 2025 $ 0.21
+1.65%
$ 7.08 million $ 52,673
Apr 13, 2025 $ 0.206
-0.82%
$ 6.97 million $ 56,060
Apr 12, 2025 $ 0.208
+4.62%
$ 7.03 million $ 50,683
Apr 11, 2025 $ 0.199
+0.15%
$ 6.72 million $ 49,358
Apr 10, 2025 $ 0.199
-7.76%
$ 6.71 million $ 39,212
Apr 9, 2025 $ 0.215
+11.40%
$ 7.27 million $ 73,484
Apr 8, 2025 $ 0.193
-8.12%
$ 6.53 million $ 150.11 million
Apr 7, 2025 $ 0.21
+4.36%
$ 7.1 million $ 57,367
Apr 6, 2025 $ 0.203
-9.13%
$ 6.84 million $ 70,554
Apr 5, 2025 $ 0.223
+2.31%
$ 7.51 million $ 53,866
Apr 4, 2025 $ 0.218
+0.69%
$ 7.34 million $ 55,060
Apr 3, 2025 $ 0.216
-1.41%
$ 7.29 million $ 68,476
Apr 2, 2025 $ 0.219
-2.29%
$ 7.39 million $ 58,260
Apr 1, 2025 $ 0.224
+3.88%
$ 7.57 million $ 56,768
Mar 31, 2025 $ 0.216
-0.48%
$ 7.3 million $ 49,509
Mar 30, 2025 $ 0.218
-0.74%
$ 7.35 million $ 58,378
Mar 29, 2025 $ 0.218
-2.92%
$ 7.36 million $ 48,457
Mar 28, 2025 $ 0.225
-2.62%
$ 7.58 million $ 54,336
Mar 27, 2025 $ 0.231
+0.52%
$ 7.78 million $ 45,937
Mar 26, 2025 $ 0.229
-1.51%
$ 7.74 million $ 54,892
Mar 25, 2025 $ 0.233
+1.79%
$ 7.86 million $ 57,087
Mar 24, 2025 $ 0.229
+2.50%
$ 7.72 million $ 63,612