ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,308.13
      0.09%
      US Tech 100
      18,182.00
      0.62%
      Dow Jones
      39,806.77
      -0.49%
      Brent Oil
      83.025
      -0.60%
      Bitcoin
      71,233.80
      -0.30%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Mysterium (Cryptocurrency:MYSTUSD)

      6. Mysterium (Cryptocurrency:MYSTUSD) Historical

      MYSTUSD Mysterium

      0.624056
      -0.001841 (-0.29%)
      20:02:20 - Realtime Data

      MYSTUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 20 2024 0.625289 0.045128 7.78% 0.517902 0.626354 0.515335 0.00
      May 19 2024 0.580161 -0.006852 -1.17% 0.5864 0.592776 0.577835 0.00
      May 18 2024 0.587013 0.000516 0.09% 0.586685 0.590291 0.583985 0.00
      May 17 2024 0.586497 0.014706 2.57% 0.572062 0.590981 0.570829 0.00
      May 16 2024 0.571791 -0.009289 -1.60% 0.580439 0.584267 0.565928 0.00
      May 15 2024 0.58108 0.041731 7.74% 0.53915 0.581791 0.537202 0.00
      May 14 2024 0.539349 -0.011486 -2.09% 0.551037 0.552585 0.535372 0.00
      May 13 2024 0.550835 0.012313 2.29% 0.517902 0.555813 0.515335 0.00
      May 12 2024 0.538522 0.006021 1.13% 0.533049 0.541338 0.530966 0.00
      May 11 2024 0.532501 -0.00125 -0.23% 0.532872 0.538178 0.529993 0.00
      May 10 2024 0.533751 -0.018343 -3.32% 0.551098 0.555997 0.527707 0.00
      May 09 2024 0.552094 0.016329 3.05% 0.536002 0.555202 0.531338 0.00
      May 08 2024 0.535765 -0.011554 -2.11% 0.546049 0.551953 0.533279 0.00
      May 07 2024 0.547319 -0.006178 -1.12% 0.553338 0.563891 0.545463 0.00
      May 06 2024 0.553497 -0.007195 -1.28% 0.517902 0.571852 0.515335 0.00
      May 05 2024 0.560692 0.001103 0.20% 0.559698 0.565632 0.551563 0.00
      May 04 2024 0.55959 0.008301 1.51% 0.55091 0.564456 0.548261 0.00
      May 03 2024 0.551288 0.033103 6.39% 0.517902 0.554823 0.515335 0.00
      May 02 2024 0.518186 0.006219 1.21% 0.510163 0.522175 0.498516 0.00
      May 01 2024 0.511966 -0.021035 -3.95% 0.531092 0.53159 0.495073 0.00
      Apr 30 2024 0.533001 -0.02619 -4.68% 0.559218 0.566592 0.5177 0.00
      Apr 29 2024 0.559192 0.007316 1.33% 0.568855 0.575003 0.541473 0.00
      Apr 28 2024 0.551876 -0.004039 -0.73% 0.555483 0.563007 0.549805 0.00
      Apr 27 2024 0.555915 -0.002938 -0.53% 0.558425 0.559736 0.54754 0.00
      Apr 26 2024 0.558853 -0.006029 -1.07% 0.564885 0.567395 0.554946 0.00
      Apr 25 2024 0.564882 0.00249 0.44% 0.563017 0.571673 0.550097 0.00
      Apr 24 2024 0.562392 -0.019128 -3.29% 0.581757 0.587581 0.556843 0.00
      Apr 23 2024 0.58152 -0.004278 -0.73% 0.585174 0.58863 0.577008 0.00
      Apr 22 2024 0.585798 0.016489 2.90% 0.568855 0.58911 0.566547 0.00
      Apr 21 2024 0.569309 0.000671 0.12% 0.567473 0.575431 0.563043 0.00
      Apr 20 2024 0.568638 0.007566 1.35% 0.559109 0.573306 0.554107 0.00
      Apr 19 2024 0.561072 0.004687 0.84% 0.555242 0.573749 0.522114 0.00
      Apr 18 2024 0.556385 0.019186 3.57% 0.536839 0.561791 0.533027 0.00
      Apr 17 2024 0.537199 -0.020992 -3.76% 0.559273 0.564651 0.524428 0.00
      Apr 16 2024 0.558191 0.002467 0.44% 0.555594 0.563112 0.540702 0.00
      Apr 15 2024 0.555724 -0.020612 -3.58% 0.563442 0.585574 0.544601 0.00
      Apr 14 2024 0.576336 0.01144 2.03% 0.563442 0.576829 0.544601 0.00
      Apr 13 2024 0.564896 -0.023154 -3.94% 0.587759 0.595197 0.539633 0.00
      Apr 12 2024 0.58805 -0.025767 -4.20% 0.613279 0.623672 0.578405 0.00
      Apr 11 2024 0.613817 -0.004263 -0.69% 0.6181 0.624219 0.609419 0.00
      Apr 10 2024 0.61808 0.012084 1.99% 0.605447 0.622739 0.591671 0.00
      Apr 09 2024 0.605996 -0.02218 -3.53% 0.627271 0.628498 0.598123 0.00
      Apr 08 2024 0.628176 0.019928 3.28% 0.600269 0.636691 0.594666 0.00
      Apr 07 2024 0.608248 0.004197 0.69% 0.603608 0.61543 0.603598 0.00
      Apr 06 2024 0.604051 0.008445 1.42% 0.593699 0.609632 0.591303 0.00
      Apr 05 2024 0.595606 -0.004061 -0.68% 0.600269 0.601943 0.578297 0.00
      Apr 04 2024 0.599668 0.020278 3.50% 0.578782 0.607088 0.570402 0.00
      Apr 03 2024 0.57939 0.00587 1.02% 0.573757 0.586318 0.565861 0.00
      Apr 02 2024 0.57352 -0.03857 -6.30% 0.610228 0.610228 0.565757 0.00
      Apr 01 2024 0.61209 -0.012231 -1.96% 0.613221 0.619412 0.59757 0.00
      Mar 31 2024 0.624321 0.014067 2.31% 0.610851 0.624766 0.610752 0.00
      Mar 30 2024 0.610254 -0.002057 -0.34% 0.611921 0.616225 0.609678 0.00
      Mar 29 2024 0.612311 -0.007556 -1.22% 0.619934 0.621344 0.605353 0.00
      Mar 28 2024 0.619867 0.013388 2.21% 0.608841 0.627298 0.604015 0.00
      Mar 27 2024 0.606479 -0.006719 -1.10% 0.613221 0.62805 0.599009 0.00
      Mar 26 2024 0.613198 0.00063 0.10% 0.61128 0.626791 0.608085 0.00
      Mar 25 2024 0.612568 0.022704 3.85% 0.558283 0.629053 0.555986 0.00
      Mar 24 2024 0.589864 0.02612 4.63% 0.561349 0.591936 0.559253 0.00
      Mar 23 2024 0.563743 0.008045 1.45% 0.558281 0.577083 0.552225 0.00
      Mar 22 2024 0.555699 -0.017843 -3.11% 0.573799 0.583715 0.54584 0.00
      Mar 21 2024 0.573541 -0.020597 -3.47% 0.595058 0.597419 0.566251 0.00
      Mar 20 2024 0.594138 0.049253 9.04% 0.544375 0.596636 0.53305 0.00
      Mar 19 2024 0.544886 -0.048827 -8.22% 0.59315 0.596712 0.53916 0.00
      Mar 18 2024 0.593713 -0.005163 -0.86% 0.558283 0.629053 0.555986 0.00
      Mar 17 2024 0.598876 0.027512 4.82% 0.575011 0.602914 0.565752 0.00
      Mar 16 2024 0.571364 -0.038592 -6.33% 0.609349 0.6132 0.569595 0.00
      Mar 15 2024 0.609956 -0.016104 -2.57% 0.558283 0.629053 0.555986 0.00
      Mar 14 2024 0.62606 -0.014473 -2.26% 0.639931 0.646346 0.60116 0.00
      Mar 13 2024 0.640532 0.014427 2.30% 0.625477 0.645679 0.624915 0.00
      Mar 12 2024 0.626105 -0.005995 -0.95% 0.633573 0.639227 0.606533 0.00
      Mar 11 2024 0.6321 0.027284 4.51% 0.558283 0.638598 0.555986 0.00
      Mar 10 2024 0.604816 0.004619 0.77% 0.599943 0.613135 0.598183 0.00
      Mar 09 2024 0.600197 0.001791 0.30% 0.598422 0.601661 0.596162 0.00
      Mar 08 2024 0.598406 0.01074 1.83% 0.586802 0.613514 0.582347 0.00
      Mar 07 2024 0.587666 0.008725 1.51% 0.577997 0.596249 0.575921 0.00
      Mar 06 2024 0.578941 0.015181 2.69% 0.558283 0.592176 0.550525 0.00
      Mar 05 2024 0.563759 -0.030214 -5.09% 0.59834 0.604962 0.53165 0.00
      Mar 04 2024 0.593973 0.042186 7.65% 0.397481 0.599897 0.396504 0.00
      Mar 03 2024 0.551787 0.008408 1.55% 0.543118 0.554081 0.53858 0.00
      Mar 02 2024 0.54338 -0.004495 -0.82% 0.547301 0.547301 0.539946 0.00
      Mar 01 2024 0.547874 0.009585 1.78% 0.536098 0.553194 0.532712 0.00
      Feb 29 2024 0.538289 -0.009111 -1.66% 0.545862 0.557641 0.530122 0.00
      Feb 28 2024 0.547399 0.048101 9.63% 0.499674 0.560626 0.497057 0.00
      Feb 27 2024 0.499298 0.021665 4.54% 0.478517 0.504492 0.477553 0.00
      Feb 26 2024 0.477633 0.024175 5.33% 0.397481 0.481428 0.396504 0.00
      Feb 25 2024 0.453458 0.001816 0.40% 0.451716 0.455126 0.449269 0.00
      Feb 24 2024 0.451642 0.00602 1.35% 0.444572 0.452809 0.443125 0.00
      Feb 23 2024 0.445622 -0.003793 -0.84% 0.449388 0.451081 0.442723 0.00
      Feb 22 2024 0.449415 -0.005711 -1.25% 0.453656 0.455749 0.446227 0.00
      Feb 21 2024 0.455125 -0.003137 -0.68% 0.45779 0.458909 0.444001 0.00

      Your Recent History

      COIN
      MYSTUSD
      Mysterium
      ASX
      DCX
      DiscovEx Resources
      Delayed Upgrade Clock