MISTTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 0.007641 | -0.000135 | -1.74% | 0.007776 | 0.007962 | 0.007571 | 1,283,604.00 |
Apr 27 2024 | 0.007776 | -0.000045 | -0.58% | 0.007829 | 0.007981 | 0.007602 | 1,247,657.00 |
Apr 26 2024 | 0.007821 | -0.000072 | -0.91% | 0.007888 | 0.007913 | 0.007564 | 1,433,513.00 |
Apr 25 2024 | 0.007893 | -0.000289 | -3.53% | 0.008163 | 0.008286 | 0.007804 | 1,214,151.00 |
Apr 24 2024 | 0.008182 | -0.000381 | -4.45% | 0.008539 | 0.008697 | 0.008121 | 1,085,726.00 |
Apr 23 2024 | 0.008563 | -0.000016 | -0.19% | 0.008575 | 0.008625 | 0.008216 | 1,132,401.00 |
Apr 22 2024 | 0.008579 | 0.001056 | 14.03% | 0.007363 | 0.008653 | 0.007235 | 1,606,712.00 |
Apr 21 2024 | 0.007523 | -0.000072 | -0.95% | 0.007591 | 0.007711 | 0.007486 | 1,320,480.00 |
Apr 20 2024 | 0.007595 | 0.000201 | 2.71% | 0.007363 | 0.007903 | 0.007235 | 1,252,996.00 |
Apr 19 2024 | 0.007395 | -0.00061 | -7.62% | 0.007991 | 0.008259 | 0.007292 | 1,283,773.00 |
Apr 18 2024 | 0.008005 | 0.000399 | 5.25% | 0.007623 | 0.008318 | 0.007446 | 1,221,770.00 |
Apr 17 2024 | 0.007606 | 0.000016 | 0.21% | 0.007584 | 0.007678 | 0.00701 | 1,273,135.00 |
Apr 16 2024 | 0.00759 | 0.00027 | 3.68% | 0.007309 | 0.007618 | 0.007113 | 1,326,835.00 |
Apr 15 2024 | 0.00732 | -0.000393 | -5.09% | 0.007681 | 0.007988 | 0.007289 | 1,761,508.00 |
Apr 14 2024 | 0.007713 | -0.000251 | -3.15% | 0.007911 | 0.007991 | 0.00717 | 1,179,120.00 |
Apr 13 2024 | 0.007965 | -0.001474 | -15.62% | 0.009266 | 0.009419 | 0.007682 | 1,183,362.00 |
Apr 12 2024 | 0.009438 | -0.000522 | -5.24% | 0.009881 | 0.011477 | 0.0093 | 976,041.00 |
Apr 11 2024 | 0.009961 | 0.000933 | 10.34% | 0.009087 | 0.009965 | 0.008737 | 1,140,726.00 |
Apr 10 2024 | 0.009027 | -0.000553 | -5.77% | 0.0095 | 0.009533 | 0.008442 | 1,051,039.00 |
Apr 09 2024 | 0.00958 | -0.000468 | -4.66% | 0.010022 | 0.010123 | 0.00951 | 1,064,414.00 |
Apr 08 2024 | 0.010048 | 0.001203 | 13.60% | 0.009804 | 0.012639 | 0.008761 | 777,327.00 |
Apr 07 2024 | 0.008845 | 0.000338 | 3.97% | 0.008487 | 0.00894 | 0.00841 | 1,081,317.00 |
Apr 06 2024 | 0.008507 | -0.000371 | -4.18% | 0.008848 | 0.008956 | 0.008477 | 1,179,658.00 |
Apr 05 2024 | 0.008879 | -0.000173 | -1.91% | 0.009059 | 0.009106 | 0.008764 | 1,096,785.00 |
Apr 04 2024 | 0.009051 | -0.000173 | -1.88% | 0.009188 | 0.009821 | 0.009034 | 1,099,481.00 |
Apr 03 2024 | 0.009225 | 0.000145 | 1.60% | 0.009104 | 0.009327 | 0.008858 | 1,068,480.00 |
Apr 02 2024 | 0.009079 | -0.000024 | -0.26% | 0.009081 | 0.009186 | 0.008704 | 1,097,789.00 |
Apr 01 2024 | 0.009103 | -0.000695 | -7.09% | 0.009804 | 0.012949 | 0.008969 | 838,666.00 |
Mar 31 2024 | 0.009798 | -0.00062 | -5.95% | 0.010419 | 0.010522 | 0.009396 | 902,920.00 |
Mar 30 2024 | 0.010419 | -0.000797 | -7.11% | 0.011201 | 0.011213 | 0.010395 | 868,243.00 |
Mar 29 2024 | 0.011215 | 0.000345 | 3.17% | 0.010865 | 0.011563 | 0.01084 | 1,048,083.00 |
Mar 28 2024 | 0.010871 | 0.000109 | 1.02% | 0.010781 | 0.011145 | 0.010648 | 1,332,638.00 |
Mar 27 2024 | 0.010761 | -0.000572 | -5.05% | 0.011336 | 0.01155 | 0.01049 | 1,390,052.00 |
Mar 26 2024 | 0.011333 | -0.00009 | -0.79% | 0.011428 | 0.011642 | 0.011091 | 1,465,657.00 |
Mar 25 2024 | 0.011423 | 0.000053 | 0.47% | 0.005621 | 0.012018 | 0.005598 | 1,377,110.00 |
Mar 24 2024 | 0.01137 | -0.000068 | -0.59% | 0.011411 | 0.011484 | 0.011018 | 1,369,190.00 |
Mar 23 2024 | 0.011438 | 0.000325 | 2.93% | 0.011152 | 0.011631 | 0.011119 | 1,364,910.00 |
Mar 22 2024 | 0.011113 | -0.001285 | -10.36% | 0.01241 | 0.012903 | 0.010789 | 1,250,080.00 |
Mar 21 2024 | 0.012398 | 0.000439 | 3.67% | 0.011924 | 0.013308 | 0.011885 | 1,229,173.00 |
Mar 20 2024 | 0.011959 | 0.000377 | 3.25% | 0.011532 | 0.012249 | 0.011224 | 1,276,300.00 |
Mar 19 2024 | 0.011582 | -0.000684 | -5.58% | 0.012139 | 0.012229 | 0.010795 | 1,331,310.00 |
Mar 18 2024 | 0.012266 | -0.001398 | -10.23% | 0.005621 | 0.014202 | 0.004929 | 3,038,241.00 |
Mar 17 2024 | 0.013663 | 0.000675 | 5.19% | 0.013097 | 0.014657 | 0.012906 | 1,128,704.00 |
Mar 16 2024 | 0.012989 | -0.000966 | -6.92% | 0.014275 | 0.014756 | 0.012675 | 1,054,994.00 |
Mar 15 2024 | 0.013955 | 0.000359 | 2.64% | 0.005621 | 0.014429 | 0.005598 | 3,459,146.00 |
Mar 14 2024 | 0.013596 | -0.001549 | -10.23% | 0.015129 | 0.015485 | 0.012378 | 1,205,978.00 |
Mar 13 2024 | 0.015145 | 0.002271 | 17.64% | 0.012885 | 0.019382 | 0.011886 | 1,257,257.00 |
Mar 12 2024 | 0.012874 | 0.007339 | 132.59% | 0.00554 | 0.013411 | 0.005496 | 2,720,667.00 |
Mar 11 2024 | 0.005535 | -0.000448 | -7.49% | 0.005621 | 0.006135 | 0.005322 | 4,973,985.00 |
Mar 10 2024 | 0.005983 | 0.000029 | 0.49% | 0.005945 | 0.006398 | 0.005903 | 2,748,480.00 |
Mar 09 2024 | 0.005955 | -0.00043 | -6.73% | 0.006383 | 0.006499 | 0.005908 | 2,649,319.00 |
Mar 08 2024 | 0.006385 | 0.000435 | 7.30% | 0.005967 | 0.006441 | 0.00596 | 2,588,932.00 |
Mar 07 2024 | 0.00595 | 0.000345 | 6.16% | 0.005621 | 0.006067 | 0.005538 | 2,683,887.00 |
Mar 06 2024 | 0.005605 | 0.000177 | 3.26% | 0.005447 | 0.005777 | 0.005049 | 2,810,925.00 |
Mar 05 2024 | 0.005428 | -0.00031 | -5.40% | 0.005741 | 0.006227 | 0.004801 | 2,815,553.00 |
Mar 04 2024 | 0.005738 | 0.001071 | 22.94% | 0.004821 | 0.005757 | 0.004694 | 4,460,653.00 |
Mar 03 2024 | 0.004668 | 0.000287 | 6.56% | 0.004379 | 0.004668 | 0.004317 | 3,481,454.00 |
Mar 02 2024 | 0.00438 | -0.000048 | -1.08% | 0.004427 | 0.004457 | 0.004321 | 3,569,582.00 |
Mar 01 2024 | 0.004429 | -0.000101 | -2.23% | 0.004513 | 0.004654 | 0.004397 | 3,891,450.00 |
Feb 29 2024 | 0.00453 | -0.000254 | -5.31% | 0.004821 | 0.004919 | 0.004521 | 3,454,126.00 |
Feb 28 2024 | 0.004784 | 0.000635 | 15.31% | 0.004153 | 0.004838 | 0.004034 | 3,503,479.00 |
Feb 27 2024 | 0.004149 | -0.000171 | -3.96% | 0.004323 | 0.004481 | 0.004112 | 3,413,387.00 |
Feb 26 2024 | 0.00432 | 0.000646 | 17.59% | 0.003643 | 0.006312 | 0.003417 | 4,058,220.00 |
Feb 25 2024 | 0.003674 | -0.000124 | -3.26% | 0.003801 | 0.003864 | 0.003515 | 3,868,155.00 |
Feb 24 2024 | 0.003798 | 0.000318 | 9.14% | 0.003477 | 0.003804 | 0.00346 | 4,134,964.00 |
Feb 23 2024 | 0.00348 | -0.000144 | -3.97% | 0.003622 | 0.003679 | 0.003472 | 3,621,668.00 |
Feb 22 2024 | 0.003624 | 0.00008 | 2.26% | 0.003523 | 0.003652 | 0.003513 | 3,402,235.00 |
Feb 21 2024 | 0.003544 | -0.000105 | -2.88% | 0.003643 | 0.003745 | 0.003417 | 3,594,112.00 |
Feb 20 2024 | 0.003648 | -0.000153 | -4.03% | 0.003859 | 0.003933 | 0.003637 | 3,987,353.00 |
Feb 19 2024 | 0.003801 | -0.00025 | -6.17% | 0.003439 | 0.004008 | 0.003399 | 3,969,991.00 |
Feb 18 2024 | 0.004051 | -0.000159 | -3.78% | 0.004235 | 0.004252 | 0.00403 | 3,627,919.00 |
Feb 17 2024 | 0.00421 | -0.000118 | -2.73% | 0.004344 | 0.004417 | 0.004172 | 3,466,055.00 |
Feb 16 2024 | 0.004328 | 0.00006 | 1.41% | 0.004269 | 0.004381 | 0.004211 | 3,404,338.00 |
Feb 15 2024 | 0.004268 | 0.000062 | 1.47% | 0.004222 | 0.004752 | 0.00421 | 3,373,452.00 |
Feb 14 2024 | 0.004206 | 0.000378 | 9.88% | 0.003798 | 0.004236 | 0.003542 | 3,670,332.00 |
Feb 13 2024 | 0.003828 | 0.000376 | 10.89% | 0.003445 | 0.003867 | 0.003402 | 4,041,222.00 |
Feb 12 2024 | 0.003452 | 0.000171 | 5.21% | 0.003439 | 0.003536 | 0.003267 | 3,994,138.00 |
Feb 11 2024 | 0.003281 | -0.000069 | -2.06% | 0.003372 | 0.003442 | 0.003254 | 4,494,219.00 |
Feb 10 2024 | 0.00335 | 0.000016 | 0.48% | 0.00334 | 0.003397 | 0.003317 | 4,082,917.00 |
Feb 09 2024 | 0.003334 | -0.000106 | -3.08% | 0.003439 | 0.003536 | 0.003281 | 4,204,419.00 |
Feb 08 2024 | 0.00344 | -0.000513 | -12.98% | 0.003954 | 0.003995 | 0.003277 | 4,216,417.00 |
Feb 07 2024 | 0.003953 | 0.000058 | 1.49% | 0.003896 | 0.003985 | 0.003859 | 3,565,205.00 |
Feb 06 2024 | 0.003895 | -0.000059 | -1.49% | 0.00395 | 0.003967 | 0.003893 | 3,436,515.00 |
Feb 05 2024 | 0.003954 | -0.000123 | -3.02% | 0.003899 | 0.004102 | 0.003886 | 3,648,207.00 |
Feb 04 2024 | 0.004077 | 0.000063 | 1.57% | 0.004018 | 0.00413 | 0.003981 | 3,565,772.00 |
Feb 03 2024 | 0.004014 | 0.000046 | 1.16% | 0.003967 | 0.004035 | 0.003939 | 3,444,235.00 |
Feb 02 2024 | 0.003968 | 0.000032 | 0.81% | 0.003934 | 0.004033 | 0.003912 | 3,713,436.00 |
Feb 01 2024 | 0.003936 | -0.000018 | -0.46% | 0.003976 | 0.004038 | 0.003883 | 3,520,074.00 |
Jan 31 2024 | 0.003954 | -0.000075 | -1.86% | 0.004037 | 0.004118 | 0.003936 | 3,279,787.00 |
Jan 30 2024 | 0.004029 | -0.000092 | -2.23% | 0.004093 | 0.004172 | 0.004024 | 3,497,264.00 |