Register for streaming realtime charts, analysis tools, and prices.
MISTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00000137 | 0.00000008 | 6.20% | 0.00000129 | 0.00000144 | 0.00000128 | 1,781,338.00 |
| Jul 17 2024 | 0.00000129 | -0.00000006 | -4.44% | 0.00000135 | 0.00000137 | 0.00000128 | 1,941,063.00 |
| Jul 16 2024 | 0.00000135 | -0.00000003 | -2.17% | 0.00000138 | 0.00000140 | 0.00000134 | 2,051,349.00 |
| Jul 15 2024 | 0.00000138 | 0.00000005 | 3.76% | 0.00000134 | 0.00000138 | 0.00000131 | 2,104,450.00 |
| Jul 14 2024 | 0.00000133 | -0.00000001 | -0.75% | 0.00000134 | 0.00000135 | 0.00000132 | 2,311,734.00 |
| Jul 13 2024 | 0.00000134 | -0.00000002 | -1.47% | 0.00000137 | 0.00000138 | 0.00000133 | 2,403,727.00 |
| Jul 12 2024 | 0.00000136 | -0.00000001 | -0.73% | 0.00000138 | 0.00000140 | 0.00000135 | 2,496,522.00 |
| Jul 11 2024 | 0.00000137 | -0.00000002 | -1.44% | 0.00000139 | 0.00000142 | 0.00000135 | 2,298,782.00 |
| Jul 10 2024 | 0.00000139 | -0.00000003 | -2.11% | 0.00000142 | 0.00000143 | 0.00000139 | 2,247,040.00 |
| Jul 09 2024 | 0.00000142 | 0.00000001 | 0.71% | 0.00000141 | 0.00000143 | 0.00000139 | 2,391,619.00 |
| Jul 08 2024 | 0.00000141 | -0.00000001 | -0.70% | 0.00000142 | 0.00000146 | 0.00000139 | 2,409,378.00 |
| Jul 07 2024 | 0.00000142 | -0.00000001 | -0.70% | 0.00000143 | 0.00000144 | 0.00000139 | 2,352,173.00 |
| Jul 06 2024 | 0.00000143 | 0.00000004 | 2.88% | 0.00000141 | 0.00000145 | 0.00000139 | 2,091,493.00 |
| Jul 05 2024 | 0.00000139 | -0.00000004 | -2.80% | 0.00000145 | 0.00000145 | 0.00000137 | 2,370,134.00 |
| Jul 04 2024 | 0.00000143 | 0.00000002 | 1.42% | 0.00000141 | 0.00000144 | 0.00000139 | 2,195,804.00 |
| Jul 03 2024 | 0.00000141 | 0.00000001 | 0.71% | 0.00000140 | 0.00000145 | 0.00000139 | 2,190,634.00 |
| Jul 02 2024 | 0.00000140 | 0.00 | 0.00% | 0.00000139 | 0.00000142 | 0.00000139 | 2,085,059.00 |
| Jul 01 2024 | 0.00000140 | -0.00000002 | -1.41% | 0.00000142 | 0.00000143 | 0.00000137 | 2,153,312.00 |
| Jun 30 2024 | 0.00000142 | -0.00000001 | -0.70% | 0.00000143 | 0.00000144 | 0.00000141 | 1,993,015.00 |
| Jun 29 2024 | 0.00000143 | -0.00000001 | -0.69% | 0.00000145 | 0.00000145 | 0.00000142 | 2,087,663.00 |
| Jun 28 2024 | 0.00000144 | -0.00000004 | -2.70% | 0.00000147 | 0.00000149 | 0.00000142 | 2,008,951.00 |
| Jun 27 2024 | 0.00000148 | 0.00000001 | 0.68% | 0.00000147 | 0.00000149 | 0.00000142 | 2,077,046.00 |
| Jun 26 2024 | 0.00000147 | 0.00 | 0.00% | 0.00000147 | 0.00000150 | 0.00000145 | 2,112,793.00 |
| Jun 25 2024 | 0.00000147 | 0.00000004 | 2.80% | 0.00000143 | 0.00000147 | 0.00000142 | 2,051,561.00 |
| Jun 24 2024 | 0.00000143 | -0.00000004 | -2.72% | 0.00000145 | 0.00000149 | 0.00000142 | 1,899,264.00 |
| Jun 23 2024 | 0.00000147 | 0.00000003 | 2.08% | 0.00000144 | 0.00000148 | 0.00000143 | 1,943,306.00 |
| Jun 22 2024 | 0.00000144 | 0.00 | 0.00% | 0.00000144 | 0.00000144 | 0.00000141 | 2,101,712.00 |
| Jun 21 2024 | 0.00000144 | -0.00000001 | -0.69% | 0.00000145 | 0.00000148 | 0.00000142 | 1,824,678.00 |
| Jun 20 2024 | 0.00000145 | -0.00000001 | -0.68% | 0.00000146 | 0.00000158 | 0.00000143 | 1,968,511.00 |
| Jun 19 2024 | 0.00000146 | 0.00 | 0.00% | 0.00000146 | 0.00000147 | 0.00000144 | 1,944,686.00 |
| Jun 18 2024 | 0.00000146 | -0.00000003 | -2.01% | 0.00000149 | 0.00000155 | 0.00000145 | 2,072,252.00 |
| Jun 17 2024 | 0.00000149 | 0.00000006 | 4.20% | 0.00000143 | 0.00000150 | 0.00000142 | 2,015,575.00 |
| Jun 16 2024 | 0.00000143 | -0.00000002 | -1.38% | 0.00000145 | 0.00000146 | 0.00000141 | 1,965,671.00 |
| Jun 15 2024 | 0.00000145 | -0.00000009 | -5.84% | 0.00000154 | 0.00000156 | 0.00000142 | 1,271,434.00 |
| Jun 14 2024 | 0.00000154 | -0.00000001 | -0.65% | 0.00000155 | 0.00000155 | 0.00000154 | 560,432.00 |
| Jun 13 2024 | 0.00000155 | 0.00 | 0.00% | 0.00000155 | 0.00000158 | 0.00000154 | 1,679,769.00 |
| Jun 12 2024 | 0.00000155 | -0.00000002 | -1.27% | 0.00000157 | 0.00000157 | 0.00000154 | 1,737,338.00 |
| Jun 11 2024 | 0.00000157 | 0.00000004 | 2.61% | 0.00000153 | 0.00000158 | 0.00000153 | 1,859,282.00 |
| Jun 10 2024 | 0.00000153 | -0.00000014 | -8.38% | 0.00000167 | 0.00000169 | 0.00000152 | 1,362,569.00 |
| Jun 09 2024 | 0.00000167 | -0.00000001 | -0.60% | 0.00000168 | 0.00000168 | 0.00000165 | 1,722,419.00 |
| Jun 08 2024 | 0.00000168 | 0.00000002 | 1.20% | 0.00000165 | 0.00000169 | 0.00000165 | 1,644,175.00 |
| Jun 07 2024 | 0.00000166 | -0.00000006 | -3.49% | 0.00000172 | 0.00000172 | 0.00000164 | 1,628,463.00 |
| Jun 06 2024 | 0.00000172 | 0.00000007 | 4.24% | 0.00000165 | 0.00000173 | 0.00000164 | 1,559,759.00 |
| Jun 05 2024 | 0.00000165 | 0.00000004 | 2.48% | 0.00000160 | 0.00000176 | 0.00000160 | 1,514,255.00 |
| Jun 04 2024 | 0.00000161 | 0.00000011 | 7.33% | 0.00000150 | 0.00000161 | 0.00000150 | 863,341.00 |
| Jun 03 2024 | 0.00000150 | 0.00000002 | 1.35% | 0.00000148 | 0.00000155 | 0.00000147 | 1,760,713.00 |
| Jun 02 2024 | 0.00000148 | -0.00000010 | -6.33% | 0.00000158 | 0.00000159 | 0.00000144 | 1,664,476.00 |
| Jun 01 2024 | 0.00000158 | -0.00000005 | -3.07% | 0.00000163 | 0.00000163 | 0.00000157 | 1,721,778.00 |
| May 31 2024 | 0.00000163 | 0.00 | 0.00% | 0.00000162 | 0.00000165 | 0.00000160 | 1,631,905.00 |
| May 30 2024 | 0.00000163 | -0.00000002 | -1.21% | 0.00000165 | 0.00000170 | 0.00000159 | 1,639,213.00 |
| May 29 2024 | 0.00000165 | -0.00000005 | -2.94% | 0.00000170 | 0.00000172 | 0.00000164 | 1,581,535.00 |
| May 28 2024 | 0.00000170 | 0.00000001 | 0.59% | 0.00000170 | 0.00000172 | 0.00000167 | 1,546,782.00 |
| May 27 2024 | 0.00000169 | -0.00000003 | -1.74% | 0.00000172 | 0.00000172 | 0.00000167 | 1,471,389.00 |
| May 26 2024 | 0.00000172 | -0.00000007 | -3.91% | 0.00000180 | 0.00000180 | 0.00000171 | 1,471,882.00 |
| May 25 2024 | 0.00000179 | 0.00 | 0.00% | 0.00000178 | 0.00000181 | 0.00000178 | 1,562,010.00 |
| May 24 2024 | 0.00000179 | 0.00 | 0.00% | 0.00000178 | 0.00000184 | 0.00000177 | 1,494,319.00 |
| May 23 2024 | 0.00000179 | -0.00000010 | -5.29% | 0.00000190 | 0.00000190 | 0.00000172 | 1,440,125.00 |
| May 22 2024 | 0.00000189 | -0.00000004 | -2.07% | 0.00000193 | 0.00000208 | 0.00000182 | 1,325,002.00 |
| May 21 2024 | 0.00000193 | -0.00000006 | -3.02% | 0.00000198 | 0.00000208 | 0.00000192 | 1,306,543.00 |
| May 20 2024 | 0.00000199 | -0.00000021 | -9.55% | 0.00000219 | 0.00000220 | 0.00000196 | 1,558,166.00 |
| May 19 2024 | 0.00000220 | 0.00000001 | 0.46% | 0.00000219 | 0.00000223 | 0.00000216 | 1,500,656.00 |
| May 18 2024 | 0.00000219 | -0.00000002 | -0.90% | 0.00000222 | 0.00000222 | 0.00000216 | 1,513,921.00 |
| May 17 2024 | 0.00000221 | -0.00000017 | -7.14% | 0.00000238 | 0.00000239 | 0.00000213 | 1,493,891.00 |
| May 16 2024 | 0.00000238 | -0.00000009 | -3.64% | 0.00000246 | 0.00000250 | 0.00000236 | 1,316,191.00 |
| May 15 2024 | 0.00000247 | 0.00000023 | 10.27% | 0.00000224 | 0.00000250 | 0.00000222 | 1,468,386.00 |
| May 14 2024 | 0.00000224 | -0.00000003 | -1.32% | 0.00000227 | 0.00000229 | 0.00000222 | 1,516,239.00 |
| May 13 2024 | 0.00000227 | -0.00000002 | -0.87% | 0.00000229 | 0.00000232 | 0.00000225 | 1,450,929.00 |
| May 12 2024 | 0.00000229 | -0.00000001 | -0.43% | 0.00000230 | 0.00000231 | 0.00000227 | 1,485,636.00 |
| May 11 2024 | 0.00000230 | 0.00000003 | 1.32% | 0.00000227 | 0.00000231 | 0.00000227 | 1,417,276.00 |
| May 10 2024 | 0.00000227 | 0.00 | 0.00% | 0.00000227 | 0.00000229 | 0.00000223 | 1,470,203.00 |
| May 09 2024 | 0.00000227 | 0.00000002 | 0.89% | 0.00000224 | 0.00000230 | 0.00000224 | 1,467,974.00 |
| May 08 2024 | 0.00000225 | -0.00000012 | -5.06% | 0.00000238 | 0.00000246 | 0.00000223 | 1,375,771.00 |
| May 07 2024 | 0.00000237 | -0.00000019 | -7.42% | 0.00000256 | 0.00000259 | 0.00000234 | 1,229,502.00 |
| May 06 2024 | 0.00000256 | 0.00000024 | 10.34% | 0.00000231 | 0.00000271 | 0.00000225 | 1,323,053.00 |
| May 05 2024 | 0.00000232 | -0.00000004 | -1.69% | 0.00000235 | 0.00000238 | 0.00000229 | 1,371,466.00 |
| May 04 2024 | 0.00000236 | -0.00000002 | -0.84% | 0.00000237 | 0.00000240 | 0.00000233 | 1,401,174.00 |
| May 03 2024 | 0.00000238 | -0.00000003 | -1.24% | 0.00000240 | 0.00000242 | 0.00000236 | 1,391,814.00 |
| May 02 2024 | 0.00000241 | 0.00000003 | 1.26% | 0.00000239 | 0.00000246 | 0.00000238 | 1,436,949.00 |
| May 01 2024 | 0.00000238 | -0.00000008 | -3.25% | 0.00000245 | 0.00000248 | 0.00000229 | 1,403,995.00 |
| Apr 30 2024 | 0.00000246 | 0.00000012 | 5.13% | 0.00000233 | 0.00000265 | 0.00000231 | 1,502,697.00 |
| Apr 29 2024 | 0.00000234 | -0.00000001 | -0.43% | 0.00000235 | 0.00000244 | 0.00000233 | 1,345,014.00 |
| Apr 28 2024 | 0.00000235 | -0.00000004 | -1.67% | 0.00000239 | 0.00000241 | 0.00000232 | 1,320,686.00 |
| Apr 27 2024 | 0.00000239 | -0.00000011 | -4.40% | 0.00000251 | 0.00000253 | 0.00000239 | 1,267,826.00 |
| Apr 26 2024 | 0.00000250 | 0.00 | 0.00% | 0.00000250 | 0.00000385 | 0.00000241 | 1,433,513.00 |
| Apr 25 2024 | 0.00000250 | -0.00000010 | -3.85% | 0.00000261 | 0.00000266 | 0.00000237 | 1,214,151.00 |
| Apr 24 2024 | 0.00000260 | -0.00000005 | -1.89% | 0.00000265 | 0.00000269 | 0.00000258 | 1,117,001.00 |
| Apr 23 2024 | 0.00000265 | -0.00000003 | -1.12% | 0.00000268 | 0.00000275 | 0.00000258 | 1,157,255.00 |
| Apr 22 2024 | 0.00000268 | 0.00000028 | 11.67% | 0.00000240 | 0.00000272 | 0.00000239 | 1,280,558.00 |
| Apr 21 2024 | 0.00000240 | -0.00000001 | -0.41% | 0.00000241 | 0.00000243 | 0.00000237 | 1,356,897.00 |
| Apr 20 2024 | 0.00000241 | 0.00 | 0.00% | 0.00000242 | 0.00000252 | 0.00000237 | 1,295,220.00 |
