Mist Historical Data - MISTTETH | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Mist (Cryptocurrency:MISTTETH)
Mist (Cryptocurrency:MISTTETH) Historical

Mist (MISTTETH)

0.00000221

0.00

( 0.00% )

Updated: 02:14:58

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-6.0E-8	-2.64317180617	2.27E-6	2.71E-6	2.13E-6	1498457.40067	CX
4	-2.0E-7	-8.29875518672	2.41E-6	3.85E-6	2.13E-6	1412972.13471	CX
12	1.02E-6	85.7142857143	1.19E-6	5.2E-6	1.15E-6	1790972.32219	CX
26	4.8E-7	27.7456647399	1.73E-6	5.91E-6	1.15E-6	2547580.44472	CX
52	-4.29E-6	-66	6.5E-6	6.63E-6	5.0E-7	3509177.9257	CX
156	-2.131E-5	-90.6037414966	2.352E-5	0.00015259	4.9E-7	1541145.24841	CX
260	-2.131E-5	-90.6037414966	2.352E-5	0.00015259	4.9E-7	1541145.24841	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715989800	2.21E-6	-1.7E-7	-7.14	2.38E-6	2.39E-6	2.13E-6	1493891
1715903400	2.38E-6	-9.0E-8	-3.64	2.47E-6	2.5E-6	2.36E-6	1316191
1715817000	2.47E-6	2.3E-7	10.27	2.24E-6	2.5E-6	2.22E-6	1468386
1715730600	2.24E-6	-3.0E-8	-1.32	2.27E-6	2.29E-6	2.22E-6	1516239
1715644200	2.27E-6	-2.0E-8	-0.87	2.71E-6	2.71E-6	2.25E-6	1791579
1715557800	2.29E-6	-1.0E-8	-0.43	2.3E-6	2.31E-6	2.27E-6	1485636
1715471400	2.3E-6	3.0E-8	1.32	2.27E-6	2.31E-6	2.27E-6	1417276
1715385000	2.27E-6	0	0.00	2.27E-6	2.29E-6	2.23E-6	1470203
1715298600	2.27E-6	2.0E-8	0.89	2.25E-6	2.3E-6	2.24E-6	1467974
1715212200	2.25E-6	-1.2E-7	-5.06	2.37E-6	2.46E-6	2.23E-6	1375771
1715125800	2.37E-6	-1.9E-7	-7.42	2.56E-6	2.59E-6	2.34E-6	1229502
1715039400	2.56E-6	2.4E-7	10.34	2.31E-6	2.71E-6	2.25E-6	1498464
1714953000	2.32E-6	-3.0E-8	-1.28	2.36E-6	2.38E-6	2.29E-6	1343142
1714866600	2.35E-6	-3.0E-8	-1.26	2.38E-6	2.4E-6	2.33E-6	1355824
1714780200	2.38E-6	-2.0E-8	-0.83	2.41E-6	2.42E-6	2.36E-6	1368089
1714693800	2.4E-6	2.0E-8	0.84	2.38E-6	2.46E-6	2.38E-6	1412578
1714607400	2.38E-6	-8.0E-8	-3.25	2.46E-6	2.48E-6	2.29E-6	1403995
1714521000	2.46E-6	1.3E-7	5.58	2.34E-6	2.65E-6	2.31E-6	1502697
1714434600	2.33E-6	-1.0E-8	-0.43	2.71E-6	2.71E-6	2.33E-6	2037253
1714348200	2.34E-6	-5.0E-8	-2.09	2.39E-6	2.41E-6	2.32E-6	1283604
1714261800	2.39E-6	-1.1E-7	-4.40	2.5E-6	2.53E-6	2.39E-6	1247657
1714175400	2.5E-6	0	0.00	2.5E-6	3.85E-6	2.41E-6	1433513
1714089000	2.5E-6	-1.0E-7	-3.85	2.6E-6	2.66E-6	2.37E-6	1214151
1714002600	2.6E-6	-6.0E-8	-2.26	2.65E-6	2.69E-6	2.58E-6	1117001
1713916200	2.66E-6	-2.0E-8	-0.75	2.68E-6	2.75E-6	2.58E-6	1132401
1713829800	2.68E-6	2.9E-7	12.13	2.71E-6	2.72E-6	2.39E-6	1606712
1713743400	2.39E-6	-2.0E-8	-0.83	2.41E-6	2.43E-6	2.37E-6	1320480
1713657000	2.41E-6	0	0.00	2.41E-6	2.52E-6	2.37E-6	1252996
1713570600	2.41E-6	-2.0E-7	-7.66	2.61E-6	2.67E-6	2.39E-6	1283773
1713484200	2.61E-6	6.0E-8	2.35	2.55E-6	2.88E-6	2.46E-6	1221770
1713397800	2.55E-6	9.0E-8	3.66	2.46E-6	2.57E-6	2.35E-6	1273135
1713311400	2.46E-6	1.0E-7	4.24	2.36E-6	2.48E-6	2.34E-6	1326835
1713225000	2.36E-6	-8.0E-8	-3.28	2.43E-6	2.62E-6	2.34E-6	1761508
1713138600	2.44E-6	-1.9E-7	-7.22	2.63E-6	2.64E-6	2.4E-6	1179120
1713052200	2.63E-6	-2.8E-7	-9.62	2.87E-6	2.89E-6	2.53E-6	1183362
1712965800	2.91E-6	7.0E-8	2.46	2.82E-6	3.54E-6	2.82E-6	976041
1712879400	2.84E-6	2.9E-7	11.37	2.57E-6	2.86E-6	2.47E-6	1140726
1712793000	2.55E-6	-1.8E-7	-6.59	2.71E-6	2.71E-6	2.44E-6	1051039
1712706600	2.73E-6	1.0E-8	0.37	2.71E-6	2.87E-6	2.63E-6	1064414
1712620200	2.72E-6	1.6E-7	6.25	2.56E-6	3.28E-6	2.53E-6	777327
1712533800	2.56E-6	3.0E-8	1.19	2.53E-6	2.62E-6	2.43E-6	1081317
1712447400	2.53E-6	-1.4E-7	-5.24	2.67E-6	2.69E-6	2.52E-6	1179658
1712361000	2.67E-6	-5.0E-8	-1.84	2.72E-6	2.77E-6	2.65E-6	1096785
1712274600	2.72E-6	-6.0E-8	-2.16	2.78E-6	2.93E-6	2.72E-6	1099481
1712188200	2.78E-6	1.0E-8	0.36	2.77E-6	2.79E-6	2.71E-6	1068480
1712101800	2.77E-6	1.8E-7	6.95	2.59E-6	2.79E-6	2.59E-6	1097789
1712015400	2.59E-6	-1.0E-7	-3.72	2.7E-6	2.75E-6	2.56E-6	838666
1711929000	2.69E-6	-2.8E-7	-9.43	2.97E-6	2.97E-6	2.59E-6	902920
1711842600	2.97E-6	-2.2E-7	-6.90	3.19E-6	3.19E-6	2.95E-6	868243
1711756200	3.19E-6	1.4E-7	4.59	3.05E-6	3.27E-6	3.05E-6	1048083
1711669800	3.05E-6	-3.0E-8	-0.97	3.08E-6	3.15E-6	2.97E-6	1332638
1711583400	3.08E-6	-8.0E-8	-2.53	3.16E-6	3.22E-6	2.96E-6	1390052
1711497000	3.16E-6	-3.0E-8	-0.94	3.19E-6	3.21E-6	3.09E-6	1465657
1711410600	3.19E-6	-1.0E-7	-3.04	3.3E-6	3.43E-6	3.17E-6	1377110
1711324200	3.29E-6	-1.2E-7	-3.52	3.41E-6	3.42E-6	3.23E-6	1369190
1711237800	3.41E-6	6.0E-8	1.79	3.35E-6	3.46E-6	3.31E-6	1364910
1711151400	3.35E-6	-2.0E-7	-5.63	3.55E-6	3.72E-6	3.26E-6	1250080
1711065000	3.55E-6	1.5E-7	4.41	3.4E-6	3.86E-6	3.38E-6	1229173
1710978600	3.4E-6	-2.5E-7	-6.85	3.65E-6	3.71E-6	3.38E-6	1276300
1710892200	3.65E-6	1.7E-7	4.89	3.45E-6	3.67E-6	3.25E-6	1331310
1710805800	3.48E-6	-2.8E-7	-7.45	3.75E-6	3.95E-6	3.38E-6	3038241
1710719400	3.76E-6	7.0E-8	1.90	3.69E-6	4.05E-6	3.63E-6	1128704
1710633000	3.69E-6	-4.0E-8	-1.07	3.81E-6	4.01E-6	3.6E-6	1054994
1710546600	3.73E-6	2.3E-7	6.57	3.52E-6	3.85E-6	3.02E-6	3459146
1710460200	3.5E-6	-2.8E-7	-7.41	3.71E-6	3.91E-6	3.06E-6	1205978
1710373800	3.78E-6	5.4E-7	16.67	3.24E-6	5.2E-6	2.91E-6	1257257
1710287400	3.24E-6	2.0E-6	147.06	1.36E-6	3.44E-6	1.35E-6	2720667
1710201000	1.36E-6	-1.8E-7	-11.69	1.55E-6	2.81E-6	1.32E-6	4973985
1710114600	1.54E-6	2.0E-8	1.32	1.52E-6	1.65E-6	1.49E-6	2748480
1710028200	1.52E-6	-1.2E-7	-7.32	1.64E-6	1.65E-6	1.5E-6	2649319
1709941800	1.64E-6	1.0E-7	6.49	1.54E-6	1.65E-6	1.52E-6	2588932
1709855400	1.54E-6	7.0E-8	4.76	1.47E-6	1.56E-6	1.46E-6	2683887
1709769000	1.47E-6	-6.0E-8	-3.92	1.53E-6	1.53E-6	1.38E-6	2810925
1709682600	1.53E-6	-5.0E-8	-3.16	1.58E-6	1.68E-6	1.42E-6	2815553
1709596200	1.58E-6	2.4E-7	17.91	1.33E-6	1.64E-6	1.33E-6	4460653
1709509800	1.34E-6	6.0E-8	4.69	1.28E-6	1.34E-6	1.25E-6	3481454
1709423400	1.28E-6	-1.0E-8	-0.78	1.29E-6	1.31E-6	1.26E-6	3569582
1709337000	1.29E-6	-6.0E-8	-4.44	1.35E-6	1.36E-6	1.26E-6	3891450
1709250600	1.35E-6	-7.0E-8	-4.93	1.42E-6	1.46E-6	1.33E-6	3454126
1709164200	1.42E-6	1.4E-7	10.94	1.28E-6	1.47E-6	1.22E-6	3503479
1709077800	1.28E-6	-8.0E-8	-5.88	1.36E-6	1.37E-6	1.27E-6	3413387
1708991400	1.36E-6	1.8E-7	15.25	1.19E-6	1.4E-6	1.17E-6	4058220
1708905000	1.18E-6	-9.0E-8	-7.09	1.27E-6	1.28E-6	1.15E-6	3868155
1708818600	1.27E-6	8.0E-8	6.72	1.19E-6	1.53E-6	1.18E-6	4134964
1708732200	1.19E-6	-3.0E-8	-2.46	1.22E-6	1.24E-6	1.18E-6	3621668
1708645800	1.22E-6	3.0E-8	2.52	1.19E-6	1.28E-6	1.17E-6	3402235
1708559400	1.19E-6	-2.0E-8	-1.65	1.21E-6	1.29E-6	1.18E-6	3594112
1708473000	1.21E-6	-8.0E-8	-6.20	1.31E-6	1.34E-6	1.21E-6	3987353
1708386600	1.29E-6	-1.2E-7	-8.51	1.39E-6	1.4E-6	1.26E-6	3969991
1708300200	1.41E-6	-1.1E-7	-7.24	1.52E-6	1.52E-6	1.4E-6	3627919
1708213800	1.52E-6	-3.0E-8	-1.94	1.55E-6	1.58E-6	1.5E-6	3568952

Unigrowth Investments Pu...

BNP Paribas Issuance

Credit Agricole CIB Fina...

Vontobel Financial Produ...

ChipMOS Technologies

Karo Pharma Aktiebolag (CE)

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions