MYST Coin Values MYST
시가 총액
24시간 볼륨
2829
암호화폐57.19%
Bitcoin 공유Mysterium Crypto Coin Rank 803
웹사이트
백서
23,694,370 MYST
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Mysterium
Mysterium valuesUSD 가격 $ 0.0735
$ 0.0735
Mysterium BTC 가격 0.00000795
0.00000795
Mysterium 24시간 볼륨 $ 1,567
$ 1,567
Mysterium 시가 총액 $ 1,742,090
$ 1,742,090
24시간 볼륨
0 BTC 1 H
-0.22 %
24 H
7.55 %
7 d
8.56 %
MYST 차트
Mysterium 가격 차트
MYST 최고/최저 시세차트
Mysterium 가격 최고/최저 시세차트
과거 데이터
Mysterium Crypto Technology
| 날짜 | 열기 | 닫기 | 높은 | 낮은 |
|---|---|---|---|---|
| 2023-05-20 | $0.1775000 | $0.1790000 | $0.1790000 | $0.1790000 |
| 2023-05-21 | $0.1790000 | $0.1766000 | $0.1766000 | $0.1766000 |
| 2023-05-22 | $0.1766000 | $0.1772000 | $0.1772000 | $0.1772000 |
| 2023-05-23 | $0.1772000 | $0.1617000 | $0.1862000 | $0.1606000 |
| 2023-05-24 | $0.1617000 | $0.2101000 | $0.2306000 | $0.1319000 |
| 2023-05-25 | $0.2101000 | $0.2383000 | $0.2436000 | $0.1748000 |
| 2023-05-26 | $0.2383000 | $0.1937000 | $0.2405000 | $0.1937000 |
| 2023-05-27 | $0.1870000 | $0.1870000 | $0.1870000 | $0.1870000 |
| 2023-05-28 | $0.1948000 | $0.2036000 | $0.2036000 | $0.2036000 |
| 2023-05-29 | $0.2036000 | $0.2220000 | $0.2220000 | $0.2012000 |
| 2023-05-30 | $0.2220000 | $0.2427000 | $0.2427000 | $0.1828000 |
| 2023-05-31 | $0.2427000 | $0.2918000 | $0.2918000 | $0.1974000 |
| 2023-06-01 | $0.2918000 | $0.2653000 | $0.4228000 | $0.2264000 |
| 2023-06-02 | $0.2653000 | $0.2425000 | $0.2774000 | $0.2180000 |
| 2023-06-03 | $0.1879000 | $0.0882 | $0.1864000 | $0.0882 |
| 2023-06-04 | $0.1571000 | $0.2116000 | $0.3323000 | $0.1573000 |
| 2023-06-05 | $0.2116000 | $0.2116000 | $0.2116000 | $0.2112000 |
| 2023-06-06 | $0.2209000 | $0.1636000 | $0.2454000 | $0.1543000 |
| 2023-06-07 | $0.1636000 | $0.1581000 | $0.1581000 | $0.1581000 |
| 2023-06-08 | $0.1581000 | $0.1590000 | $0.1590000 | $0.1590000 |
| 2023-06-09 | $0.1590000 | $0.2108000 | $0.2108000 | $0.1589000 |
| 2023-06-10 | $0.2108000 | $0.2319000 | $0.2319000 | $0.2058000 |
| 2023-06-11 | $0.2319000 | $0.2324000 | $0.2328000 | $0.2319000 |
| 2023-06-12 | $0.1556000 | $0.1554000 | $0.1554000 | $0.1554000 |
| 2023-06-13 | $0.1554000 | $0.2064000 | $0.2064000 | $0.1556000 |
| 2023-06-14 | $0.2064000 | $0.2065000 | $0.2066000 | $0.2064000 |
| 2023-06-30 | $0.2430000 | $0.2432000 | $0.2432000 | $0.2432000 |
| 2023-07-01 | $0.2450000 | $0.1501000 | $0.2450000 | $0.1501000 |
| 2023-07-02 | $0.2441000 | $0.2443000 | $0.2443000 | $0.2443000 |
| 2023-07-03 | $0.2443000 | $0.2259000 | $0.2486000 | $0.2259000 |
| 2023-07-04 | $0.2259000 | $0.2231000 | $0.2231000 | $0.2231000 |
| 2023-07-05 | $0.2231000 | $0.2211000 | $0.2211000 | $0.2211000 |
| 2023-07-06 | $0.2211000 | $0.2620000 | $0.2620000 | $0.0993100 |
| 2023-07-07 | $0.2620000 | $0.2425000 | $0.2659000 | $0.2425000 |
| 2023-07-08 | $0.2425000 | $0.2420000 | $0.2420000 | $0.2420000 |
| 2023-07-09 | $0.2420000 | $0.2411000 | $0.2411000 | $0.2411000 |
| 2023-07-10 | $0.2411000 | $0.2431000 | $0.2431000 | $0.2431000 |
| 2023-07-11 | $0.2431000 | $0.2431000 | $0.2432000 | $0.2429000 |
| 2023-07-12 | $0.2144000 | $0.2127000 | $0.2127000 | $0.2127000 |
| 2023-07-13 | $0.2127000 | $0.2203000 | $0.2203000 | $0.2203000 |
| 2023-07-14 | $0.2203000 | $0.2123000 | $0.2123000 | $0.2123000 |
| 2023-07-15 | $0.2123000 | $0.3939000 | $0.3939000 | $0.2121000 |
| 2023-07-16 | $0.3939000 | $0.1712000 | $0.3932000 | $0.1712000 |
| 2023-07-17 | $0.1712000 | $0.1812000 | $0.1812000 | $0.1706000 |
| 2023-07-18 | $0.1812000 | $0.1792000 | $0.2688000 | $0.1792000 |
| 2023-07-19 | $0.1792000 | $0.2381000 | $0.2381000 | $0.1795000 |
| 2023-07-20 | $0.2381000 | $0.2373000 | $0.2373000 | $0.2373000 |
| 2023-07-21 | $0.2373000 | $0.2169000 | $0.2381000 | $0.2169000 |
| 2023-07-22 | $0.2169000 | $0.2160000 | $0.2160000 | $0.2160000 |
| 2023-07-23 | $0.2160000 | $0.2181000 | $0.2181000 | $0.2181000 |
| 2023-07-24 | $0.2181000 | $0.2115000 | $0.2115000 | $0.2115000 |
| 2023-07-25 | $0.2115000 | $0.2119000 | $0.2119000 | $0.2119000 |
| 2023-07-26 | $0.2119000 | $0.2128000 | $0.2128000 | $0.2128000 |
| 2023-07-27 | $0.2128000 | $0.2126000 | $0.2128000 | $0.2125000 |
| 2023-07-31 | $0.1933000 | $0.1754000 | $0.1929000 | $0.1754000 |
| 2023-08-01 | $0.1754000 | $0.1961000 | $0.1961000 | $0.1783000 |
| 2023-08-02 | $0.1961000 | $0.1923000 | $0.1923000 | $0.1923000 |
| 2023-08-03 | $0.0994000 | $0.0995800 | $0.0995800 | $0.0993700 |
| 2023-08-04 | $0.1926000 | $0.1701000 | $0.1919000 | $0.1500000 |
| 2023-08-05 | $0.1701000 | $0.1743000 | $0.1746000 | $0.1699000 |
| 2023-08-06 | $0.1743000 | $0.1743000 | $0.1743000 | $0.1743000 |
| 2023-08-07 | $0.1743000 | $0.1605000 | $0.1751000 | $0.1605000 |
| 2023-08-08 | $0.1605000 | $0.1503000 | $0.1637000 | $0.1340000 |
| 2023-08-09 | $0.1503000 | $0.1948000 | $0.1948000 | $0.1493000 |
| 2023-08-10 | $0.1948000 | $0.1939000 | $0.1939000 | $0.1939000 |
| 2023-08-11 | $0.0884 | $0.0886 | $0.0886 | $0.0885 |
| 2023-08-12 | $0.1938000 | $0.1471000 | $0.1939000 | $0.1471000 |
| 2023-08-13 | $0.0886 | $0.0887 | $0.0887 | $0.0886 |
| 2023-08-14 | $0.1464000 | $0.1465000 | $0.1465000 | $0.1463000 |
| 2023-08-15 | $0.0886 | $0.0888 | $0.0888 | $0.0886 |
| 2023-08-16 | $0.1459000 | $0.1460000 | $0.1460000 | $0.1458000 |
| 2023-08-31 | $0.1399000 | $0.1399000 | $0.1399000 | $0.0916 |
| 2023-09-01 | $0.1399000 | $0.0726 | $0.1399000 | $0.0724 |
| 2023-09-02 | $0.0726 | $0.0726 | $0.0726 | $0.0726 |
| 2023-09-03 | $0.1293000 | $0.1299000 | $0.1299000 | $0.1299000 |
| 2023-09-04 | $0.0726 | $0.1297000 | $0.1398000 | $0.0726 |
| 2023-09-05 | $0.1297000 | $0.0793 | $0.1297000 | $0.0793 |
| 2023-09-06 | $0.1289000 | $0.1288000 | $0.1288000 | $0.1288000 |
| 2023-09-07 | $0.1288000 | $0.1313000 | $0.1313000 | $0.1313000 |
| 2023-09-08 | $0.1313000 | $0.1295000 | $0.1295000 | $0.1295000 |
| 2023-09-09 | $0.1295000 | $0.1295000 | $0.1295000 | $0.1295000 |
| 2023-09-10 | $0.1295000 | $0.1292000 | $0.1292000 | $0.1292000 |
| 2023-09-11 | $0.1292000 | $0.1258000 | $0.1258000 | $0.1258000 |
| 2023-09-12 | $0.1258000 | $0.1292000 | $0.1292000 | $0.1292000 |
| 2023-09-13 | $0.1292000 | $0.1292000 | $0.1293000 | $0.1289000 |
| 2023-09-14 | $0.1311000 | $0.1327000 | $0.1327000 | $0.1327000 |
| 2023-09-15 | $0.0794 | $0.0851 | $0.0851 | $0.0794 |
| 2023-09-16 | $0.1330000 | $0.1328000 | $0.1328000 | $0.1328000 |
| 2023-09-17 | $0.1328000 | $0.1328000 | $0.1328000 | $0.1328000 |
| 2023-09-30 | $0.1615000 | $0.1618000 | $0.1618000 | $0.1618000 |
| 2023-10-01 | $0.1618000 | $0.1680000 | $0.1680000 | $0.1680000 |
| 2023-10-02 | $0.1743000 | $0.1743000 | $0.1743000 | $0.1743000 |
| 2023-10-03 | $0.1650000 | $0.1646000 | $0.1646000 | $0.1646000 |
| 2023-10-04 | $0.1646000 | $0.1667000 | $0.1667000 | $0.1667000 |
| 2023-10-05 | $0.0823 | $0.0967 | $0.0967 | $0.0445300 |
| 2023-10-06 | $0.1108000 | $0.1129000 | $0.1129000 | $0.1129000 |
| 2023-10-07 | $0.1129000 | $0.1130000 | $0.1131000 | $0.1129000 |
| 2023-10-08 | $0.1130000 | $0.1129000 | $0.1129000 | $0.1129000 |
| 2023-10-09 | $0.1129000 | $0.1518000 | $0.1518000 | $0.1115000 |
| 2023-10-10 | $0.1518000 | $0.1507000 | $0.1507000 | $0.1507000 |
| 2023-10-11 | $0.1743000 | $0.0739 | $0.1743000 | $0.0739 |
| 2023-10-12 | $0.1478000 | $0.1472000 | $0.1472000 | $0.1472000 |
| 2023-10-13 | $0.1472000 | $0.1477000 | $0.1477000 | $0.1477000 |
| 2023-10-14 | $0.1477000 | $0.1477000 | $0.1477000 | $0.1477000 |
| 2023-10-15 | $0.1477000 | $0.1476000 | $0.1477000 | $0.1476000 |
| 2023-10-31 | $0.2152000 | $0.2163000 | $0.2163000 | $0.2163000 |
| 2023-11-01 | $0.0739 | $0.1743000 | $0.1743000 | $0.0739 |
| 2023-11-02 | $0.1743000 | $0.0904 | $0.1743000 | $0.0904 |
| 2023-11-03 | $0.2181000 | $0.2167000 | $0.2167000 | $0.2167000 |
| 2023-11-04 | $0.2167000 | $0.2189000 | $0.2189000 | $0.2189000 |
| 2023-11-05 | $0.2189000 | $0.2186000 | $0.2186000 | $0.2186000 |
| 2023-11-06 | $0.0905 | $0.0904 | $0.0904 | $0.0904 |
| 2023-11-07 | $0.0904 | $0.0904 | $0.0904 | $0.0904 |
| 2023-11-08 | $0.0904 | $0.1000000 | $0.1000000 | $0.0904 |
| 2023-11-09 | $0.1000000 | $0.1000000 | $0.1000000 | $0.1000000 |
| 2023-11-10 | $0.2290000 | $0.2329000 | $0.2329000 | $0.2329000 |
| 2023-11-11 | $0.1000000 | $0.1001000 | $0.1001000 | $0.1000000 |
| 2023-11-12 | $0.1001000 | $0.1001000 | $0.1001000 | $0.1001000 |
| 2023-11-13 | $0.2314000 | $0.2277000 | $0.2277000 | $0.2277000 |
| 2023-11-14 | $0.2277000 | $0.2271000 | $0.2277000 | $0.2270000 |
| 2023-11-30 | $0.1733000 | $0.1723000 | $0.1778000 | $0.1606000 |
| 2023-12-01 | $0.1723000 | $0.1722000 | $0.1762000 | $0.1700000 |
| 2023-12-02 | $0.1722000 | $0.1726000 | $0.1784000 | $0.1710000 |
| 2023-12-03 | $0.1726000 | $0.1793000 | $0.1901000 | $0.1710000 |
| 2023-12-04 | $0.1793000 | $0.1898000 | $0.1981000 | $0.1791000 |
| 2023-12-05 | $0.2620000 | $0.2204000 | $0.2751000 | $0.2204000 |
| 2023-12-06 | $0.2204000 | $0.1580000 | $0.2189000 | $0.1580000 |
| 2023-12-07 | $0.1580000 | $0.2961000 | $0.2961000 | $0.1563000 |
| 2023-12-08 | $0.2656000 | $0.2575000 | $0.2819000 | $0.2468000 |
| 2023-12-09 | $0.2575000 | $0.2384000 | $0.2595000 | $0.2332000 |
| 2023-12-10 | $0.2384000 | $0.2402000 | $0.2500000 | $0.2284000 |
| 2023-12-11 | $0.2402000 | $0.2212000 | $0.2405000 | $0.1999000 |
| 2023-12-12 | $0.2212000 | $0.2133000 | $0.2448000 | $0.1999000 |
| 2023-12-13 | $0.2133000 | $0.2208000 | $0.2483000 | $0.2075000 |
| 2023-12-14 | $0.2208000 | $0.2206000 | $0.2383000 | $0.2000000 |
| 2023-12-15 | $0.2944000 | $0.2947000 | $0.2948000 | $0.2939000 |
| 2023-12-31 | $0.2439000 | $0.2299000 | $0.2461000 | $0.2235000 |
| 2024-01-01 | $0.2299000 | $0.2350000 | $0.2382000 | $0.2253000 |
| 2024-01-02 | $0.2350000 | $0.2330000 | $0.2391000 | $0.2293000 |
| 2024-01-03 | $0.2330000 | $0.2176000 | $0.2355000 | $0.1980000 |
| 2024-01-04 | $0.2176000 | $0.2165000 | $0.2251000 | $0.1974000 |
| 2024-01-05 | $0.2165000 | $0.2129000 | $0.2188000 | $0.2092000 |
| 2024-01-06 | $0.2129000 | $0.2093000 | $0.2154000 | $0.2092000 |
| 2024-01-07 | $0.2093000 | $0.2088000 | $0.2140000 | $0.2064000 |
| 2024-01-08 | $0.2088000 | $0.2145000 | $0.2183000 | $0.1902000 |
| 2024-01-09 | $0.2145000 | $0.2094000 | $0.2150000 | $0.2092000 |
| 2024-01-10 | $0.2094000 | $0.2279000 | $0.2286000 | $0.2061000 |
| 2024-01-11 | $0.2100000 | $0.1214000 | $0.2086000 | $0.1214000 |
| 2024-01-12 | $0.2224000 | $0.1870000 | $0.2310000 | $0.1859000 |
| 2024-01-13 | $0.1870000 | $0.1705000 | $0.1927000 | $0.1588000 |
| 2024-01-14 | $0.1122000 | $0.1122000 | $0.1122000 | $0.1120000 |
| 2024-01-31 | $0.1609000 | $0.1567000 | $0.1732000 | $0.1521000 |
| 2024-02-01 | $0.1567000 | $0.1585000 | $0.1613000 | $0.1559000 |
| 2024-02-02 | $0.1585000 | $0.1612000 | $0.1642000 | $0.1577000 |
| 2024-02-03 | $0.1612000 | $0.1632000 | $0.1704000 | $0.1613000 |
| 2024-02-04 | $0.1632000 | $0.1650000 | $0.1694000 | $0.1625000 |
| 2024-02-05 | $0.1650000 | $0.1686000 | $0.1692000 | $0.1646000 |
| 2024-02-06 | $0.1686000 | $0.1661000 | $0.1731000 | $0.1644000 |
| 2024-02-07 | $0.1661000 | $0.1693000 | $0.1698000 | $0.1637000 |
| 2024-02-08 | $0.1693000 | $0.1783000 | $0.1826000 | $0.1692000 |
| 2024-02-09 | $0.1783000 | $0.1832000 | $0.1886000 | $0.1750000 |
| 2024-02-10 | $0.1832000 | $0.1873000 | $0.1975000 | $0.1748000 |
| 2024-02-11 | $0.1873000 | $0.1924000 | $0.1968000 | $0.1828000 |
| 2024-02-12 | $0.1924000 | $0.2005000 | $0.2031000 | $0.1899000 |
| 2024-02-13 | $0.2005000 | $0.1961000 | $0.2016000 | $0.1926000 |
| 2024-02-14 | $0.1961000 | $0.1998000 | $0.2022000 | $0.1923000 |
| 2024-02-15 | $0.1711000 | $0.1714000 | $0.1714000 | $0.1710000 |
| 2024-02-29 | $0.2008000 | $0.1921000 | $0.2036000 | $0.1726000 |
| 2024-03-01 | $0.1921000 | $0.1922000 | $0.1949000 | $0.1827000 |
| 2024-03-02 | $0.1636000 | $0.0931 | $0.1625000 | $0.0931 |
| 2024-03-03 | $0.0931 | $0.0947 | $0.0947 | $0.0947 |
| 2024-03-04 | $0.0947 | $0.0957 | $0.1367000 | $0.0957 |
| 2024-03-05 | $0.1960000 | $0.1825000 | $0.2041000 | $0.1802000 |
| 2024-03-06 | $0.1825000 | $0.1729000 | $0.1989000 | $0.1678000 |
| 2024-03-07 | $0.1729000 | $0.1769000 | $0.1848000 | $0.1667000 |
| 2024-03-08 | $0.1769000 | $0.1868000 | $0.1897000 | $0.1673000 |
| 2024-03-09 | $0.0956 | $0.0958 | $0.0958 | $0.0954 |
| 2024-03-10 | $0.1847000 | $0.1817000 | $0.2047000 | $0.1757000 |
| 2024-03-11 | $0.0966 | $0.0808 | $0.1009000 | $0.0808 |
| 2024-03-12 | $0.1728000 | $0.1705000 | $0.1738000 | $0.1665000 |
| 2024-03-13 | $0.1705000 | $0.1787000 | $0.2000000 | $0.1695000 |
| 2024-03-14 | $0.1787000 | $0.1723000 | $0.2054000 | $0.1692000 |
| 2024-03-15 | $0.1723000 | $0.1694000 | $0.1782000 | $0.1667000 |
| 2024-03-16 | $0.1694000 | $0.1697000 | $0.1781000 | $0.1684000 |
| 2024-03-17 | $0.1697000 | $0.1786000 | $0.1809000 | $0.1674000 |
| 2024-03-18 | $0.0766 | $0.0760 | $0.0767 | $0.0760 |
| 2024-03-31 | $0.1715000 | $0.1723000 | $0.1745000 | $0.1620000 |
| 2024-04-01 | $0.1723000 | $0.1648000 | $0.1729000 | $0.1604000 |
| 2024-04-02 | $0.1648000 | $0.1618000 | $0.1680000 | $0.1594000 |
| 2024-04-03 | $0.1618000 | $0.1567000 | $0.1627000 | $0.1522000 |
| 2024-04-04 | $0.1567000 | $0.1575000 | $0.1597000 | $0.1551000 |
| 2024-04-05 | $0.1575000 | $0.1602000 | $0.1649000 | $0.1525000 |
| 2024-04-06 | $0.1602000 | $0.1692000 | $0.1793000 | $0.1536000 |
| 2024-04-07 | $0.1692000 | $0.1617000 | $0.1770000 | $0.1543000 |
| 2024-04-08 | $0.1617000 | $0.2153000 | $0.2247000 | $0.1608000 |
| 2024-04-09 | $0.2153000 | $0.1947000 | $0.2177000 | $0.1810000 |
| 2024-04-10 | $0.1947000 | $0.2009000 | $0.2201000 | $0.1895000 |
| 2024-04-11 | $0.2009000 | $0.2118000 | $0.2190000 | $0.1998000 |
| 2024-04-12 | $0.2118000 | $0.1837000 | $0.2148000 | $0.1812000 |
| 2024-04-13 | $0.1837000 | $0.1848000 | $0.1965000 | $0.1679000 |
| 2024-04-14 | $0.1848000 | $0.1748000 | $0.1869000 | $0.1709000 |
| 2024-04-15 | $0.1748000 | $0.1740000 | $0.1786000 | $0.1722000 |
| 2024-04-16 | $0.1740000 | $0.1783000 | $0.1806000 | $0.1723000 |
| 2024-04-17 | $0.0684 | $0.0683 | $0.0685 | $0.0682 |
| 2024-04-30 | $0.1682000 | $0.1653000 | $0.1716000 | $0.1592000 |
| 2024-05-01 | $0.0650 | $0.0650 | $0.0652 | $0.0650 |
| 2024-05-02 | $0.1606000 | $0.1615000 | $0.1642000 | $0.1594000 |
| 2024-05-03 | $0.1615000 | $0.1564000 | $0.1640000 | $0.1522000 |
| 2024-05-04 | $0.1564000 | $0.1550000 | $0.1572000 | $0.1521000 |
| 2024-05-05 | $0.1550000 | $0.1488000 | $0.1563000 | $0.1450000 |
| 2024-05-06 | $0.1488000 | $0.1507000 | $0.1558000 | $0.1404000 |
| 2024-05-07 | $0.1507000 | $0.1465000 | $0.1551000 | $0.1450000 |
| 2024-05-08 | $0.1465000 | $0.1497000 | $0.1599000 | $0.1446000 |
| 2024-05-09 | $0.1497000 | $0.1530000 | $0.1574000 | $0.1462000 |
| 2024-05-10 | $0.1530000 | $0.1574000 | $0.1782000 | $0.1489000 |
| 2024-05-11 | $0.1574000 | $0.1640000 | $0.1729000 | $0.1542000 |
| 2024-05-12 | $0.1640000 | $0.1757000 | $0.1763000 | $0.1627000 |
| 2024-05-13 | $0.1757000 | $0.1794000 | $0.1998000 | $0.1508000 |
| 2024-05-14 | $0.1794000 | $0.1803000 | $0.1928000 | $0.1766000 |
| 2024-05-15 | $0.1803000 | $0.1846000 | $0.1859000 | $0.1755000 |
| 2024-05-16 | $0.1846000 | $0.1788000 | $0.1869000 | $0.1682000 |
| 2024-05-17 | $0.0700 | $0.0701 | $0.0701 | $0.0700 |
| 2024-05-31 | $0.1427000 | $0.1371000 | $0.1445000 | $0.1319000 |
| 2024-06-01 | $0.1371000 | $0.1358000 | $0.1384000 | $0.1316000 |
| 2024-06-02 | $0.1358000 | $0.1304000 | $0.1376000 | $0.1292000 |
| 2024-06-03 | $0.1304000 | $0.1280000 | $0.1324000 | $0.1272000 |
| 2024-06-04 | $0.1280000 | $0.1296000 | $0.1306000 | $0.1251000 |
| 2024-06-05 | $0.1296000 | $0.1283000 | $0.1323000 | $0.1277000 |
| 2024-06-06 | $0.1283000 | $0.1261000 | $0.1293000 | $0.1252000 |
| 2024-06-07 | $0.0759 | $0.0758 | $0.0759 | $0.0758 |
| 2024-06-08 | $0.1246000 | $0.1209000 | $0.1250000 | $0.1207000 |
| 2024-06-09 | $0.1209000 | $0.1224000 | $0.1231000 | $0.1207000 |
| 2024-06-10 | $0.1224000 | $0.1237000 | $0.1251000 | $0.1212000 |
| 2024-06-11 | $0.1237000 | $0.1175000 | $0.1243000 | $0.1160000 |
| 2024-06-12 | $0.1175000 | $0.1189000 | $0.1195000 | $0.1111000 |
| 2024-06-13 | $0.1189000 | $0.1161000 | $0.1191000 | $0.1152000 |
| 2024-06-14 | $0.0714 | $0.1650000 | $0.1980000 | $0.0462000 |
| 2024-06-15 | $0.1650000 | $0.1655000 | $0.1655000 | $0.1655000 |
| 2024-06-16 | $0.1313000 | $0.1383000 | $0.1428000 | $0.1296000 |
| 2024-06-17 | $0.1383000 | $0.1426000 | $0.1465000 | $0.1368000 |
| 2024-06-18 | $0.1661000 | $0.1659000 | $0.1663000 | $0.1657000 |
| 2024-06-30 | $0.1496000 | $0.1523000 | $0.1556000 | $0.1450000 |
| 2024-07-01 | $0.1523000 | $0.1586000 | $0.1591000 | $0.1435000 |
| 2024-07-02 | $0.1586000 | $0.1595000 | $0.1660000 | $0.1532000 |
| 2024-07-03 | $0.1595000 | $0.1639000 | $0.1669000 | $0.1558000 |
| 2024-07-04 | $0.1639000 | $0.1500000 | $0.1669000 | $0.1469000 |
| 2024-07-05 | $0.1500000 | $0.1510000 | $0.1583000 | $0.1445000 |
| 2024-07-06 | $0.1510000 | $0.1548000 | $0.1633000 | $0.1492000 |
| 2024-07-07 | $0.1548000 | $0.1498000 | $0.1558000 | $0.1443000 |
| 2024-07-08 | $0.1498000 | $0.1534000 | $0.1555000 | $0.1420000 |
| 2024-07-09 | $0.1534000 | $0.1563000 | $0.1643000 | $0.1531000 |
| 2024-07-10 | $0.1451000 | $0.1674000 | $0.1732000 | $0.0837 |
| 2024-07-11 | $0.1674000 | $0.0860 | $0.1720000 | $0.0860 |
| 2024-07-12 | $0.0860 | $0.0858 | $0.0862 | $0.0858 |
| 2024-07-13 | $0.1448000 | $0.0889 | $0.1481000 | $0.0889 |
| 2024-07-14 | $0.0889 | $0.0912 | $0.0912 | $0.0912 |
| 2024-07-15 | $0.1654000 | $0.1424000 | $0.1655000 | $0.1379000 |
| 2024-07-16 | $0.0972 | $0.0911 | $0.1953000 | $0.0781 |
| 2024-07-17 | $0.0911 | $0.1892000 | $0.1895000 | $0.0910 |
| 2024-07-31 | $0.1692000 | $0.1685000 | $0.1736000 | $0.1663000 |
| 2024-08-01 | $0.1685000 | $0.1699000 | $0.1705000 | $0.1655000 |
| 2024-08-02 | $0.1699000 | $0.1632000 | $0.1707000 | $0.1598000 |
| 2024-08-03 | $0.1632000 | $0.1554000 | $0.1686000 | $0.1537000 |
| 2024-08-04 | $0.1554000 | $0.1552000 | $0.1607000 | $0.1551000 |
| 2024-08-05 | $0.1552000 | $0.1456000 | $0.1567000 | $0.1285000 |
| 2024-08-06 | $0.1456000 | $0.1538000 | $0.1637000 | $0.1434000 |
| 2024-08-07 | $0.1538000 | $0.1528000 | $0.1629000 | $0.1505000 |
| 2024-08-08 | $0.1528000 | $0.1651000 | $0.1655000 | $0.1396000 |
| 2024-08-09 | $0.1651000 | $0.1697000 | $0.1748000 | $0.1637000 |
| 2024-08-10 | $0.1697000 | $0.1692000 | $0.1700000 | $0.1596000 |
| 2024-08-11 | $0.1692000 | $0.1698000 | $0.1749000 | $0.1660000 |
| 2024-08-12 | $0.1698000 | $0.1756000 | $0.1758000 | $0.1641000 |
| 2024-08-13 | $0.1756000 | $0.1853000 | $0.1873000 | $0.1737000 |
| 2024-08-14 | $0.0424300 | $0.0469600 | $0.0469600 | $0.0410900 |
| 2024-08-15 | $0.1866000 | $0.1897000 | $0.1942000 | $0.1832000 |
| 2024-08-16 | $0.0460400 | $0.0460100 | $0.0460700 | $0.0459700 |
Description
Mysterium Crypto ICO Description
Mysterium is a decentralized VPN service based on the Ethereum Network, allowing allowing anyone to rent their idle Network traffic, while providing a secure connection for those in need. The MYST token allows users to perform activities within the Mysterium VPN network both as VPN clients or as a service provider (VPN Node).
기술
Mysterium Crypto Technology
Sorry, detailed technology about Mysterium is not currently available
특징들
Mysterium Crypto Features
Sorry, detailed features about Mysterium is not currently available
ICO Status
Mysterium ICO Details
ICO 상태
Finished
토큰 공급량
32433365
시작 날짜
2017-05-30
종료 날짜
2017-05-30
기금 조성 (BTC)
68629 ETH
기금 조성 (USD)
14400000
초기가 (USD)
0.85
보안 감사 회사
N/A
ICO 법적문제
N/A
ICO 관할권
Switzerland
법적 조언자
N/A
The MYST token allows users to perform activities within the Mysterium VPN network both as VPN clients or as a service provider (VPN Node). During May 30th, Mysterium held an ICO to fund the development and marketing of the network, amassing a total of $14400000. During the ICO period, users were allowed to exchange ETH for the MYST token for $0.85 per token, which increased to $1.2 following the end of the soft cap bonus which lasted until the campaign gathered $6,170,000.
The funds gathered will be locked in an multisig (2-out-of-3) in which 2 keys are held by an escrow agent. This agent will hand over all keys in his possession to the legal representatives of the Mysterium Entity once said entity is incorporated.
Mysterium Foundation, Bounty program and Advisors will receive 9% of all tokens. Tokens will be received by the Foundation multisig wallet, and will be used to reward assistance from: early node operators (mining), bounty program participants, advisors and new employees via a Vesting program, etc
Founders will receive 10% of all tokens. Founder tokens will be locked for 12 months.
The MYST token is not mineable.
Crypto 뉴스 레터 받기