Mysterium Historical Data - MYSTEUR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Mysterium (Cryptocurrency:MYSTEUR)
Mysterium (Cryptocurrency:MYSTEUR) Historical

Mysterium (MYSTEUR)

0.517401

-0.005008

( -0.96% )

Updated: 20:02:20

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0.31065437	150.258754366	0.20674627	0.37613574	0.06165757	968.81697973	CX
156	0.06047626	13.2355073721	0.45692438	1.25369952	0.06165757	24898.9252108	CX
260	0.08731206	20.3009482372	0.43008858	1.25369952	0.06165757	25909.9334923	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175400	0.52284024	-0.00397	-0.75	0.5269719	0.52992095	0.51942428	0
1714089000	0.52681028	0.0001138	0.02	0.52646163	0.53293623	0.51473611	0
1714002600	0.52669648	-0.016734	-3.08	0.54489179	0.54902713	0.52083876	0
1713916200	0.54343054	-0.006521	-1.19	0.54926076	0.55216969	0.54057697	0
1713829800	0.54995183	0.01476717	2.76	0.52144776	0.55277089	0.20639304	0
1713743400	0.53518466	0.0005927	0.11	0.53329206	0.5413955	0.52914464	0
1713657000	0.53459196	0.00748796	1.42	0.52403231	0.5385768	0.51981559	0
1713570600	0.527104	0.00416906	0.80	0.52144776	0.53849472	0.49522067	0
1713484200	0.52293494	0.01878214	3.73	0.50467087	0.52633496	0.4992783	0
1713397800	0.5041528	-0.021486	-4.09	0.52663219	0.53196142	0.49200496	0
1713311400	0.52563871	0.00263641	0.50	0.52348008	0.53007636	0.50914872	0
1713225000	0.5230023	-0.017774	-3.29	0.55824431	0.56133475	0.5167962	0
1713138600	0.54077608	0.00061267	0.11	0.53270497	0.55194132	0.51653007	0
1713052200	0.54016341	-0.014211	-2.56	0.55500705	0.56345791	0.51346538	0
1712965800	0.55437432	-0.017799	-3.11	0.57271128	0.58283784	0.54262602	0
1712879400	0.57217341	-0.003041	-0.53	0.57412689	0.58073736	0.56860862	0
1712793000	0.57521471	0.01648387	2.95	0.55824431	0.5795298	0.54788579	0
1712706600	0.55873084	-0.018502	-3.21	0.57740015	0.57810034	0.55171356	0
1712620200	0.57723327	0.01563449	2.78	0.55411003	0.58736676	0.53571044	0
1712533800	0.56159878	0.00356164	0.64	0.55709132	0.56815616	0.55709132	0
1712447400	0.55803714	0.00812779	1.48	0.54795552	0.56288089	0.54572942	0
1712361000	0.54990935	-0.00361	-0.65	0.55411003	0.55559809	0.53571044	0
1712274600	0.55351917	0.01822851	3.41	0.53330634	0.55863396	0.52681764	0
1712188200	0.53529066	0.00206447	0.39	0.5337729	0.54249278	0.52619795	0
1712101800	0.53322619	-0.03631	-6.38	0.56847555	0.56847555	0.52644096	0
1712015400	0.56953656	-0.009216	-1.59	0.52507212	0.570093	0.52507212	0
1711929000	0.57875296	0.01272574	2.25	0.56603309	0.57934776	0.56603309	0
1711842600	0.56602722	-0.00168	-0.30	0.5689457	0.57083961	0.56584133	0
1711756200	0.56770748	-0.006169	-1.07	0.57463848	0.57597937	0.56173333	0
1711669800	0.57387636	0.01409423	2.52	0.56248897	0.57965156	0.55858945	0
1711583400	0.55978213	-0.006068	-1.07	0.56516673	0.57875568	0.55405265	0
1711497000	0.56584992	0.00242424	0.43	0.56348971	0.57580452	0.5617258	0
1711410600	0.56342568	0.01818953	3.34	0.52507212	0.57350844	0.52507212	0
1711324200	0.54523615	0.02364823	4.53	0.520344	0.54674322	0.51831378	0
1711237800	0.52158792	0.00636686	1.24	0.51687687	0.53502576	0.51153494	0
1711151400	0.51522106	-0.012959	-2.45	0.53036885	0.53848622	0.50650372	0
1711065000	0.52817982	-0.015935	-2.93	0.54329739	0.54706191	0.52341876	0
1710978600	0.54411443	0.04309578	8.60	0.50013266	0.54648384	0.48998184	0
1710892200	0.50101865	-0.044711	-8.19	0.54597689	0.54911692	0.49606347	0
1710805800	0.54572977	-0.00453	-0.82	0.52507212	0.55185153	0.20639304	0
1710719400	0.55026001	0.02315294	4.39	0.52507212	0.55482449	0.51900354	0
1710633000	0.52710707	-0.033818	-6.03	0.56043238	0.56369627	0.5231952	0
1710546600	0.56092505	-0.01601	-2.78	0.58413817	0.59045028	0.52904268	0
1710460200	0.57693456	-0.007745	-1.32	0.58413817	0.59045028	0.5537535	0
1710373800	0.58467971	0.01156539	2.02	0.5742038	0.59033683	0.57208721	0
1710287400	0.57311432	-0.000584	-0.10	0.57338413	0.58253124	0.55739328	0
1710201000	0.57369809	0.020805	3.76	0.53586715	0.58146252	0.53456069	0
1710114600	0.55289309	0.00473128	0.86	0.5481718	0.56014952	0.5475	0
1710028200	0.54816181	0.00173929	0.32	0.54746758	0.54979695	0.5445654	0
1709941800	0.54642252	0.01031508	1.92	0.53586715	0.55760176	0.53134656	0
1709855400	0.53610744	0.00451552	0.85	0.53115559	0.54607746	0.52837551	0
1709769000	0.53159192	0.01130232	2.17	0.51446393	0.54650136	0.50792976	0
1709682600	0.5202896	-0.026203	-4.79	0.54965531	0.55469975	0.43575744	0
1709596200	0.54649277	0.03753677	7.38	0.50020887	0.55058115	0.49329916	0
1709509800	0.508956	0.00758581	1.51	0.500196	0.51064913	0.49606609	0
1709423400	0.50137019	-0.003741	-0.74	0.50382447	0.5044559	0.49795317	0
1709337000	0.50511088	0.00807541	1.62	0.49497477	0.5094159	0.4915193	0
1709250600	0.49703547	-0.007267	-1.44	0.50020887	0.51409812	0.48989783	0
1709164200	0.5043026	0.04416801	9.60	0.46039932	0.51497779	0.45857872	0
1709077800	0.46013459	0.02200355	5.02	0.43891191	0.46457784	0.43802698	0
1708991400	0.43813104	0.01909548	4.56	0.42394729	0.44130698	0.20639304	0
1708905000	0.41903556	0.00187666	0.45	0.41721208	0.42028386	0.41530319	0
1708818600	0.4171589	0.00548446	1.33	0.41085205	0.41844601	0.4099242	0
1708732200	0.41167444	-0.003225	-0.78	0.41529907	0.41696724	0.40916742	0
1708645800	0.41489952	-0.005072	-1.21	0.41910844	0.42117317	0.4124208	0
1708559400	0.419972	-0.003916	-0.92	0.42394729	0.42455068	0.41081237	0
1708473000	0.42388772	0.003126	0.74	0.42107576	0.42922256	0.41207732	0
1708386600	0.42076172	-0.002592	-0.61	0.4223485	0.42807623	0.42033852	0
1708300200	0.42335345	0.00263685	0.63	0.4199544	0.42561108	0.41639792	0
1708213800	0.4207166	-0.003728	-0.88	0.42422323	0.42445633	0.41157108	0
1708127400	0.42444425	0.00170619	0.40	0.4223485	0.42807623	0.42033852	0
1708041000	0.42273806	-0.000659	-0.16	0.42371147	0.42961773	0.41751036	0
1707954600	0.42339664	0.01687369	4.15	0.40641809	0.42496109	0.40324198	0
1707868200	0.40652295	0.00082353	0.20	0.40502219	0.40880292	0.39493584	0
1707781800	0.40569942	0.01637507	4.21	0.34938716	0.40801557	0.34716861	0
1707695400	0.38932435	0.00331408	0.86	0.38533269	0.39255539	0.385156	0
1707609000	0.38601027	0.00812358	2.15	0.37859773	0.38957016	0.37493676	0
1707522600	0.37788669	0.00944109	2.56	0.36912353	0.39047875	0.36788355	0
1707436200	0.3684456	0.00862712	2.40	0.36026638	0.37025751	0.36011484	0
1707349800	0.35981848	0.00885452	2.52	0.35115423	0.36059821	0.34831406	0
1707263400	0.35096396	0.00293074	0.84	0.34818801	0.35349228	0.34698543	0
1707177000	0.34803322	0.002166	0.63	0.34938716	0.35443844	0.34512972	0
1707090600	0.34586722	-0.003256	-0.93	0.34938716	0.35024161	0.34425048	0
1707004200	0.34912305	-0.001104	-0.32	0.35057222	0.35191679	0.34864309	0
1706917800	0.35022655	0.00320835	0.92	0.34729782	0.3519195	0.34494812	0
1706831400	0.3470182	0.0017174	0.50	0.34524263	0.34842488	0.33957115	0
1706745000	0.3453008	-8.6E-5	-0.02	0.34773196	0.35331156	0.3427321	0
1706658600	0.34538665	-0.004581	-1.31	0.34999704	0.35418134	0.34538665	0
1706572200	0.34996795	0.010394	3.06	0.33221783	0.3510132	0.32447916	0
1706485800	0.33957395	-0.000842	-0.25	0.34029297	0.34585986	0.33657882	0
1706399400	0.34041605	0.00230984	0.68	0.33781188	0.34117177	0.33451776	0

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