Mist More Historical Data - MISTUSDT | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
LATK
Mist (LAToken:MISTUSDT)
Mist (LAToken:MISTUSDT) Historical

MISTUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 02 2024	0.005579	-0.000453	-7.51%	0.006027	0.006036	0.005579	22.00
Jun 01 2024	0.006032	-0.000131	-2.13%	0.006141	0.006162	0.006009	4.00
May 31 2024	0.006163	0.00005	0.82%	0.00615	0.006175	0.00615	1.00
May 30 2024	0.006113	-0.000122	-1.96%	0.006259	0.006312	0.006017	14.00
May 29 2024	0.006235	-0.000294	-4.50%	0.006552	0.006565	0.006125	73.00
May 28 2024	0.006529	-0.000073	-1.11%	0.006593	0.006593	0.006481	3.00
May 27 2024	0.006603	-0.000042	-0.63%	0.006619	0.006691	0.006593	4.00
May 26 2024	0.006645	-0.000075	-1.12%	0.006722	0.006776	0.006645	9.00
May 25 2024	0.00672	0.00007	1.05%	0.006658	0.006722	0.006658	7.00
May 24 2024	0.00665	-0.0001	-1.48%	0.006764	0.0068	0.00665	4.00
May 23 2024	0.00675	-0.000342	-4.82%	0.007119	0.007172	0.006562	20.00
May 22 2024	0.007092	-0.000236	-3.22%	0.007339	0.007651	0.006899	24.00
May 21 2024	0.007328	0.000128	1.78%	0.007228	0.007589	0.007228	704.00
May 20 2024	0.0072	-0.000245	-3.29%	0.007418	0.007418	0.00649	31.00
May 19 2024	0.007445	-0.000063	-0.84%	0.0075	0.0075	0.007445	1.00
May 18 2024	0.007507	0.00	0.00%	0.007507	0.007507	0.007507	0.00
May 17 2024	0.007507	0.00	0.00%	0.007507	0.007507	0.007507	0.00
May 16 2024	0.007507	0.00	0.00%	0.007507	0.007507	0.007507	0.00
May 15 2024	0.007507	0.00	0.00%	0.007507	0.007507	0.007507	0.00
May 14 2024	0.007507	0.00	0.00%	0.007507	0.007507	0.007507	0.00
May 13 2024	0.007507	0.00000800	0.11%	0.007507	0.007507	0.007507	0.00
May 12 2024	0.007499	0.00	0.00%	0.007499	0.007499	0.007499	0.00
May 11 2024	0.007499	0.00	0.00%	0.007499	0.007499	0.007499	0.00
May 10 2024	0.007499	0.00	0.00%	0.007499	0.007499	0.007499	0.00
May 09 2024	0.007499	0.00	0.00%	0.007499	0.007499	0.007499	0.00
May 08 2024	0.007499	-0.000027	-0.36%	0.007499	0.007499	0.007499	0.00
May 07 2024	0.007526	0.00	0.00%	0.007526	0.007526	0.007526	0.00
May 06 2024	0.007526	0.00	0.00%	0.007526	0.007526	0.007526	0.00
May 05 2024	0.007526	0.00	0.00%	0.007526	0.007526	0.007526	0.00
May 04 2024	0.007526	0.00	0.00%	0.007526	0.007526	0.007526	0.00
May 03 2024	0.007526	0.00	0.00%	0.007526	0.007526	0.007526	0.00
May 02 2024	0.007526	0.00	0.00%	0.007526	0.007526	0.007526	0.00
May 01 2024	0.007526	-0.000011	-0.15%	0.007526	0.007526	0.007526	0.00
Apr 30 2024	0.007537	0.000043	0.57%	0.007537	0.007537	0.007537	0.00
Apr 29 2024	0.007494	-0.000179	-2.33%	0.00766	0.007682	0.007422	9.00
Apr 28 2024	0.007673	-0.00013	-1.67%	0.007806	0.007908	0.007673	11.00
Apr 27 2024	0.007802	-0.000083	-1.05%	0.007856	0.007856	0.0076	10.00
Apr 26 2024	0.007885	-0.000044	-0.55%	0.00792	0.015672	0.007631	72.00
Apr 25 2024	0.007929	-0.000231	-2.83%	0.008169	0.008186	0.007861	9.00
Apr 24 2024	0.00816	-0.000418	-4.87%	0.008567	0.008577	0.00816	8.00
Apr 23 2024	0.008578	-0.000036	-0.42%	0.008603	0.008603	0.008299	11.00
Apr 22 2024	0.008614	0.001091	14.50%	0.007561	0.008645	0.007561	24.00
Apr 21 2024	0.007523	-0.000053	-0.70%	0.007604	0.007633	0.007521	4.00
Apr 20 2024	0.007576	0.000214	2.91%	0.007344	0.007887	0.007317	176.00
Apr 19 2024	0.007362	-0.000671	-8.35%	0.007999	0.008112	0.007328	49.00
Apr 18 2024	0.008033	0.00042	5.52%	0.007583	0.008967	0.007534	1,367.00
Apr 17 2024	0.007613	0.00000200	0.03%	0.007599	0.007613	0.007048	25.00
Apr 16 2024	0.007611	0.000267	3.64%	0.007383	0.007611	0.007218	18.00
Apr 15 2024	0.007344	-0.000362	-4.70%	0.007678	0.008048	0.007344	20.00
Apr 14 2024	0.007706	-0.000248	-3.12%	0.007966	0.007966	0.007285	43.00
Apr 13 2024	0.007954	-0.001476	-15.65%	0.009396	0.009396	0.0063	1,893.00
Apr 12 2024	0.00943	-0.000545	-5.46%	0.009972	0.01521	0.00943	162.00
Apr 11 2024	0.009975	0.000849	9.31%	0.009161	0.009976	0.008883	32.00
Apr 10 2024	0.009126	-0.000448	-4.68%	0.00947	0.009509	0.008534	54.00
Apr 09 2024	0.009574	-0.000477	-4.75%	0.010035	0.010035	0.009545	28.00
Apr 08 2024	0.01005	0.001141	12.81%	0.008925	0.01197	0.008811	114.00
Apr 07 2024	0.008909	0.000402	4.73%	0.008477	0.008909	0.008363	2,985.00
Apr 06 2024	0.008507	-0.000395	-4.44%	0.00893	0.008972	0.008507	10.00
Apr 05 2024	0.008902	-0.000778	-8.04%	0.009714	0.009714	0.008885	26.00
Apr 04 2024	0.009679	0.000402	4.33%	0.009358	0.009679	0.009358	6.00
Apr 03 2024	0.009277	0.000263	2.91%	0.009002	0.009511	0.008969	12.00
Apr 02 2024	0.009015	0.00000300	0.03%	0.009028	0.009247	0.00884	24.00
Apr 01 2024	0.009011	-0.000823	-8.37%	0.009857	0.009884	0.008998	20.00
Mar 31 2024	0.009834	-0.000567	-5.45%	0.010361	0.010419	0.009445	3,080.00
Mar 30 2024	0.010401	-0.000776	-6.94%	0.011164	0.011172	0.010401	14.00
Mar 29 2024	0.011177	0.000204	1.86%	0.011014	0.011623	0.010911	30.00
Mar 28 2024	0.010973	0.000132	1.22%	0.010853	0.011147	0.010724	33.00
Mar 27 2024	0.010842	-0.000546	-4.79%	0.011428	0.011547	0.010538	51.00
Mar 26 2024	0.011387	-0.000157	-1.36%	0.011537	0.011538	0.011112	2,774.00
Mar 25 2024	0.011544	-0.000121	-1.04%	0.011615	0.011909	0.011486	144.00
Mar 24 2024	0.011665	0.000105	0.91%	0.011546	0.011909	0.010979	35.00
Mar 23 2024	0.011559	0.000333	2.97%	0.011216	0.011559	0.011216	21.00
Mar 22 2024	0.011226	-0.001169	-9.43%	0.01246	0.013037	0.010828	9,743.00
Mar 21 2024	0.012395	0.000425	3.55%	0.012057	0.013287	0.012035	71.00
Mar 20 2024	0.01197	0.000339	2.91%	0.01164	0.011985	0.011286	50.00
Mar 19 2024	0.011631	-0.000359	-2.99%	0.011945	0.012156	0.010775	95.00
Mar 18 2024	0.01199	-0.001795	-13.02%	0.013732	0.014307	0.01199	103.00
Mar 17 2024	0.013784	0.000819	6.31%	0.012985	0.014851	0.012985	109.00
Mar 16 2024	0.012966	-0.001422	-9.88%	0.014662	0.014851	0.012966	104.00
Mar 15 2024	0.014388	0.000867	6.41%	0.013569	0.014388	0.011211	12,561.00
Mar 14 2024	0.013521	-0.000806	-5.63%	0.020	0.020	0.008263	1,369.00
Mar 13 2024	0.014327	0.008509	146.24%	0.00581	0.019054	0.005789	57,744.00
Mar 12 2024	0.005818	0.000264	4.76%	0.005538	0.005891	0.005538	9.00
Mar 11 2024	0.005554	-0.000355	-6.01%	0.006024	0.00609	0.005367	39.00
Mar 10 2024	0.005909	-0.00005	-0.84%	0.005937	0.006425	0.005903	29.00
Mar 09 2024	0.00596	-0.00049	-7.60%	0.006422	0.006496	0.005933	21.00
Mar 08 2024	0.006449	0.000491	8.25%	0.005982	0.006449	0.005978	28.00
Mar 07 2024	0.005958	0.000229	4.00%	0.005751	0.006064	0.005613	16.00
Mar 06 2024	0.005729	0.000321	5.93%	0.005401	0.005806	0.005075	40.00
Mar 05 2024	0.005408	-0.000348	-6.05%	0.005735	0.006205	0.004949	23,343.00

LBR [Lybra Finance]

First Trust ETF IV High ...

BNP Paribas Issuance

International Graphite

Delayed Upgrade Clock