Mysterium (MYST)
Mysterium (MYST)
Cena Mysterium wynosi €0.18, zmiana -0.95% w ciągu ostatnich 7 dni. Dowiedz się więcej o historii cen Mysterium, jego działaniu i sposobach inwestowania.
24h Zmiana | -€0.001648850931 |
---|---|
24h Wysoki | €0.18 |
24h Niski | €0.18 |
Kapitalizacja rynkowa | €3.70M |
Wolumen handlowy (24h) | €60.44K |
Dominacja na rynku | 0.000200000000% |
Pozycja na rynku | #1289 |
Podaż w obiegu | 20.03M |
Maksymalna podaż | 32.43M |
Mysterium rynki
# | Źródło | Pary | Cena | +2% Depth | -2% Depth | Wolumen | Uppdaterad |
---|---|---|---|---|---|---|---|
1 |
![]() |
WMATIC/MYST | €0.16 | - | - | 51 | Niedawno |
2 |
![]() |
MYST/BTC | €0.13 | - | - | 0 | Niedawno |
3 |
![]() |
MYST/USDT | €0.15 | - | - | 0 | Niedawno |
4 |
![]() |
MYST/USDT | €0.18 | €169.83 | €37.07 | 45,630 | Niedawno |
5 |
![]() |
MYST/USDC | €0.14 | - | - | 18,131 | Niedawno |
6 |
![]() |
MYST/USDC | €0.18 | - | - | 1 | Niedawno |
7 |
![]() |
WMATIC/MYST | €0.66 | - | - | 0 | Niedawno |
8 |
![]() |
MYST/BTC | €0.02 | - | - | 0 | Niedawno |
9 |
![]() |
MYST/ETH | €0.01 | - | - | 0 | Niedawno |
10 |
![]() |
MYST/WETH | €0.13 | - | - | 905 | Niedawno | Nie znaleziono danych | Nie znaleziono danych |
Historia cen Mysterium
Data | Otwarcie* | Wysoki | Niski | Zamknięcie** | Wolumen | Market Cap |
---|---|---|---|---|---|---|
kwi 14, 2025 | €0.18174 | €0.18912 | €0.18086 | €0.18454 | €49,916 | €3,697,069 |
kwi 6, 2025 | €0.19623 | €0.19973 | €0.17767 | €0.17842 | €57,047 | €3,574,325 |
kwi 5, 2025 | €0.19154 | €0.19932 | €0.19129 | €0.19623 | €48,029 | €3,931,262 |
kwi 4, 2025 | €0.19030 | €0.19459 | €0.18835 | €0.19154 | €45,538 | €3,837,193 |
kwi 3, 2025 | €0.19301 | €0.19551 | €0.18648 | €0.19030 | €59,774 | €3,812,321 |
kwi 2, 2025 | €0.19788 | €0.20017 | €0.18956 | €0.19302 | €50,073 | €3,866,797 |
kwi 1, 2025 | €0.19073 | €0.19843 | €0.18938 | €0.19788 | €47,575 | €3,964,189 |
mar 31, 2025 | €0.19187 | €0.19354 | €0.18919 | €0.19073 | €43,474 | €3,821,104 |
mar 30, 2025 | €0.19169 | €0.19503 | €0.19079 | €0.19187 | €52,019 | €3,843,939 |
mar 29, 2025 | €0.19766 | €0.19872 | €0.18903 | €0.19169 | €42,390 | €3,840,199 |
mar 27, 2025 | €0.20245 | €0.20569 | €0.20167 | €0.20305 | €40,764 | €4,067,830 |
mar 26, 2025 | €0.20613 | €0.21201 | €0.20160 | €0.20245 | €47,345 | €4,055,831 |
mar 25, 2025 | €0.20152 | €0.20965 | €0.20105 | €0.20613 | €49,162 | €4,129,560 |
mar 24, 2025 | €0.19689 | €0.20274 | €0.19572 | €0.20152 | €56,453 | €4,037,180 |
mar 23, 2025 | €0.19540 | €0.20182 | €0.19528 | €0.19689 | €48,561 | €3,944,386 |
mar 22, 2025 | €0.19432 | €0.19817 | €0.19248 | €0.19540 | €35,859 | €3,914,563 |
mar 21, 2025 | €0.18696 | €0.19594 | €0.18695 | €0.19432 | €64,894 | €3,892,908 |
mar 19, 2025 | €0.18796 | €0.18961 | €0.18505 | €0.18722 | €65,931 | €3,750,599 |
mar 18, 2025 | €0.18427 | €0.18857 | €0.18374 | €0.18796 | €53,069 | €3,765,505 |
mar 17, 2025 | €0.18497 | €0.18615 | €0.18024 | €0.18427 | €43,030 | €3,691,685 |
mar 16, 2025 | €0.18553 | €0.18853 | €0.18232 | €0.18497 | €56,382 | €3,705,705 |
mar 15, 2025 | €0.18142 | €0.18563 | €0.18120 | €0.18553 | €50,398 | €3,716,777 |
mar 14, 2025 | €0.17860 | €0.18167 | €0.17725 | €0.18142 | €53,647 | €3,634,449 |
mar 13, 2025 | €0.18036 | €0.18270 | €0.17671 | €0.17860 | €49,689 | €3,577,914 |
mar 12, 2025 | €0.18065 | €0.18248 | €0.17740 | €0.18036 | €43,969 | €3,613,326 |
mar 11, 2025 | €0.17809 | €0.18199 | €0.17316 | €0.18065 | €45,743 | €3,619,165 |
mar 10, 2025 | €0.18896 | €0.19498 | €0.17548 | €0.17809 | €59,879 | €3,567,759 |
mar 8, 2025 | €0.20508 | €0.20572 | €0.20023 | €0.20531 | €49,859 | €4,113,158 |
mar 7, 2025 | €0.21087 | €0.21108 | €0.20206 | €0.20508 | €56,317 | €4,108,516 |
mar 6, 2025 | €0.21230 | €0.21764 | €0.21073 | €0.21087 | €45,957 | €4,224,412 |
mar 5, 2025 | €0.21041 | €0.21572 | €0.20955 | €0.21230 | €49,068 | €4,253,057 |
mar 4, 2025 | €0.20689 | €0.21081 | €0.20005 | €0.21041 | €55,260 | €4,215,229 |
mar 3, 2025 | €0.23506 | €0.23552 | €0.20666 | €0.20689 | €47,503 | €4,144,737 |
mar 2, 2025 | €0.21736 | €0.23549 | €0.21547 | €0.23506 | €54,983 | €4,709,142 |
mar 1, 2025 | €0.22032 | €0.22179 | €0.21500 | €0.21736 | €51,598 | €4,354,457 |
lut 26, 2025 | €0.23825 | €0.24469 | €0.22810 | €0.23169 | €48,494 | €4,641,493 |
lut 25, 2025 | €0.24443 | €0.24511 | €0.23043 | €0.23825 | €58,492 | €4,773,037 |
lut 24, 2025 | €0.26209 | €0.26302 | €0.24440 | €0.24443 | €63,834 | €4,896,912 |
lut 23, 2025 | €0.25518 | €0.26292 | €0.25465 | €0.26209 | €48,558 | €5,250,622 |
lut 22, 2025 | €0.25479 | €0.25948 | €0.25272 | €0.25518 | €60,306 | €5,112,188 |
lut 21, 2025 | €0.25491 | €0.26312 | €0.25224 | €0.25479 | €49,982 | €5,104,365 |
lut 20, 2025 | €0.25469 | €0.25797 | €0.25202 | €0.25491 | €32,125 | €5,106,683 |
lut 18, 2025 | €0.24800 | €0.25378 | €0.24283 | €0.25002 | €36,413 | €5,008,844 |
lut 16, 2025 | €0.24640 | €0.25737 | €0.24504 | €0.25010 | €62,880 | €5,010,452 |
lut 15, 2025 | €0.26759 | €0.27165 | €0.24443 | €0.24640 | €54,179 | €4,936,261 |
lut 12, 2025 | €0.25046 | €0.25696 | €0.24623 | €0.25521 | €53,024 | €5,112,881 |
lut 11, 2025 | €0.25288 | €0.25509 | €0.24378 | €0.25046 | €56,160 | €5,017,719 |
lut 10, 2025 | €0.24502 | €0.25498 | €0.24120 | €0.25288 | €23,754 | €5,066,137 |
lut 8, 2025 | €0.22983 | €0.25667 | €0.22732 | €0.24927 | €90,355 | €4,993,853 |
lut 7, 2025 | €0.23642 | €0.24393 | €0.21776 | €0.22983 | €48,146 | €4,604,386 |
lut 6, 2025 | €0.23672 | €0.24464 | €0.23263 | €0.23642 | €57,045 | €4,736,337 |
lut 5, 2025 | €0.23016 | €0.24144 | €0.22802 | €0.23672 | €58,542 | €4,742,385 |
lut 4, 2025 | €0.23993 | €0.24336 | €0.22789 | €0.23016 | €55,142 | €4,610,869 |
lut 3, 2025 | €0.24496 | €0.24496 | €0.20936 | €0.23993 | €72,403 | €4,806,605 |
lut 2, 2025 | €0.26288 | €0.26491 | €0.23997 | €0.24496 | €53,469 | €4,907,338 |
lut 1, 2025 | €0.26934 | €0.27799 | €0.26016 | €0.26288 | €54,117 | €5,266,377 |
sty 31, 2025 | €0.27424 | €0.27547 | €0.26348 | €0.26934 | €56,838 | €5,395,798 |
sty 30, 2025 | €0.25465 | €0.27514 | €0.24825 | €0.27424 | €52,075 | €5,494,107 |
sty 29, 2025 | €0.25176 | €0.26032 | €0.25009 | €0.25465 | €64,324 | €5,101,483 |
sty 28, 2025 | €0.25176 | €0.25974 | €0.24876 | €0.25176 | €41,870 | €5,043,697 |
sty 27, 2025 | €0.26476 | €0.26498 | €0.24606 | €0.25176 | €56,733 | €5,043,706 |
sty 26, 2025 | €0.25803 | €0.26773 | €0.25369 | €0.26476 | €66,903 | €5,304,125 |
sty 24, 2025 | €0.26062 | €0.26867 | €0.25437 | €0.26442 | €56,594 | €5,297,220 |
sty 23, 2025 | €0.26011 | €0.26328 | €0.24895 | €0.26062 | €40,164 | €5,221,135 |
sty 22, 2025 | €0.26924 | €0.27513 | €0.25886 | €0.26011 | €49,442 | €5,210,968 |
sty 20, 2025 | €0.24878 | €0.26264 | €0.24726 | €0.25882 | €60,173 | €5,185,123 |
sty 19, 2025 | €0.24972 | €0.26963 | €0.24426 | €0.24878 | €62,356 | €4,984,053 |
sty 18, 2025 | €0.26649 | €0.26699 | €0.24686 | €0.24972 | €53,671 | €5,002,745 |
sty 16, 2025 | €0.25137 | €0.25428 | €0.24201 | €0.25083 | €50,860 | €5,025,103 |
sty 15, 2025 | €0.23703 | €0.25137 | €0.23695 | €0.25137 | €69,708 | €5,035,851 |
sty 13, 2025 | €0.23223 | €0.23970 | €0.21769 | €0.22709 | €69,829 | €4,549,535 |
sty 12, 2025 | €0.23859 | €0.24212 | €0.22841 | €0.23223 | €60,897 | €4,652,412 |
sty 11, 2025 | €0.23437 | €0.24208 | €0.22884 | €0.23859 | €56,731 | €4,779,740 |
sty 10, 2025 | €0.22260 | €0.23649 | €0.22258 | €0.23437 | €58,735 | €4,695,340 |
sty 9, 2025 | €0.22065 | €0.23208 | €0.22065 | €0.22260 | €56,544 | €4,459,444 |
sty 7, 2025 | €0.27431 | €0.27435 | €0.21760 | €0.22113 | €85,395 | €4,430,004 |
sty 6, 2025 | €0.26972 | €0.28844 | €0.26892 | €0.27431 | €64,890 | €5,495,352 |
sty 5, 2025 | €0.23780 | €0.28374 | €0.23648 | €0.26972 | €128,722 | €5,403,394 |
sty 3, 2025 | €0.21301 | €0.22548 | €0.20090 | €0.22531 | €29,294 | €4,513,807 |
sty 2, 2025 | €0.20150 | €0.21831 | €0.20121 | €0.21301 | €38,579 | €4,267,461 |
gru 31, 2024 | €0.19062 | €0.19723 | €0.18835 | €0.19451 | €20,242 | €3,896,661 |
gru 30, 2024 | €0.18863 | €0.19344 | €0.18792 | €0.19062 | €16,252 | €3,818,802 |
gru 28, 2024 | €0.17352 | €0.18360 | €0.17351 | €0.18342 | €19,293 | €3,674,530 |
gru 25, 2024 | €0.16768 | €0.17271 | €0.16682 | €0.17095 | €20,662 | €3,424,735 |
gru 24, 2024 | €0.16555 | €0.16991 | €0.16068 | €0.16768 | €21,696 | €3,359,263 |
gru 22, 2024 | €0.16727 | €0.17346 | €0.16727 | €0.17052 | €58,280 | €3,416,068 |
gru 21, 2024 | €0.16621 | €0.17209 | €0.16542 | €0.16727 | €56,468 | €3,351,022 |
gru 20, 2024 | €0.16868 | €0.16931 | €0.16070 | €0.16621 | €58,094 | €3,329,787 |
gru 18, 2024 | €0.17564 | €0.18152 | €0.17129 | €0.17383 | €57,303 | €3,482,538 |
gru 17, 2024 | €0.17691 | €0.18201 | €0.17141 | €0.17564 | €50,833 | €3,518,706 |
gru 16, 2024 | €0.20420 | €0.21063 | €0.17312 | €0.17691 | €81,211 | €3,544,186 |
gru 15, 2024 | €0.19851 | €0.20483 | €0.19786 | €0.20420 | €52,079 | €4,090,768 |
gru 14, 2024 | €0.20008 | €0.20064 | €0.19712 | €0.19851 | €56,919 | €3,976,950 |
gru 13, 2024 | €0.19796 | €0.20391 | €0.19590 | €0.20008 | €55,084 | €4,008,347 |
gru 12, 2024 | €0.19102 | €0.19881 | €0.18997 | €0.19796 | €44,967 | €3,965,865 |
gru 11, 2024 | €0.18628 | €0.19102 | €0.18504 | €0.19102 | €51,757 | €3,826,866 |
gru 10, 2024 | €0.20725 | €0.20725 | €0.18193 | €0.18628 | €77,986 | €3,731,881 |
gru 9, 2024 | €0.21119 | €0.21388 | €0.20394 | €0.20725 | €54,783 | €4,151,974 |
gru 7, 2024 | €0.21137 | €0.21628 | €0.20985 | €0.21346 | €58,916 | €4,276,385 |
gru 5, 2024 | €0.21192 | €0.21679 | €0.20271 | €0.20528 | €50,712 | €4,112,473 |
Statystyki cen Mysterium
Advanced chart
Technical analysis
Informacje o Mysterium
Copy link to sectionZasoby
Copy link to sectionhttps://etherscan.io/token/0x4Cf89ca06ad997bC732Dc876ed2A7F26a9E7f361, https://app.nansen.ai/token-god-mode?chain=ethereum&tab=transactions&tokenAddress=0x4Cf89ca06ad997bC732Dc876ed2A7F26a9E7f361, https://ethplorer.io/address/0x4Cf89ca06ad997bC732Dc876ed2A7F26a9E7f361, https://polygonscan.com/token/0x1379e8886a944d2d9d440b3d88df536aea08d9f3, https://bscscan.com/token/0x2ff0b946a6782190c4fe5d4971cfe79f0b6e4df2
Jaka jest dzisiejsza cena Mysterium?
Copy link to sectionCena MYST wynosi obecnie €0.18. Cena Mysterium wynosi -1.25% z ostatnich 30 dni. Możesz skorzystać z aktualnego wykresu Mysterium, aby śledzić cenę MYST/PLN w czasie rzeczywistym powyżej lub porównać dzisiejszą wartość Mysterium z jej przeszłymi wynikami, korzystając z zakładki historii cen Mysterium u góry tej strony.
Jaka jest całkowita podaż MYST?
Copy link to sectionDostępna ilość krążących to 20,033,628.00 MYST, z całkowitej maksymalnej podaży wynoszącej 32,433,365.00 MYST.
Gdzie mogę kupić Mysterium?
Copy link to sectionMożesz kupić Mysterium na scentralizowanej giełdzie kryptowalut (CEX) lub zdecentralizowanej giełdzie (DEX), w zależności od jej dostępności. Giełda to rynek, na którym możesz się zarejestrować, wpłacić pieniądze i kupić kryptowalutę, tak samo jak w przypadku platformy handlu akcjami.
Nasz przewodnik jak i gdzie buy Mysterium wyjaśnia dokładnie krok po kroku, jak rozpocząć korzystanie z niezawodnej giełdy kryptowalut lub za pośrednictwem jednej z najpopularniejszych zdecentralizowanych giełd.
Większość brokerzy kryptowalut pozwala zachować zakupione monety na swoim koncie. Możesz jednak zarejestrować dedykowany portfel kryptowalutowy, aby uzyskać dodatkowe bezpieczeństwo.
Czy są inne sposoby inwestowania w Mysterium?
Copy link to sectionNajprostszym sposobem inwestycji w Mysterium jest zakup go od razu. Jednak inną opcją jest po prostu otwarcie konta krypto. Konta kryptowalutowy przypominają zwykłe konta bankowe i umożliwiają przechowywanie różnych walut, wysyłanie i odbieranie płatności, zarabianie odsetek od oszczędności i swobodne wydawanie pieniędzy za pomocą karty kredytowej.
Możesz także inwestować w kryptowaluty bardziej ogólnie poprzez kryptowalutowy ETF lub fundusz krypto. Są to instrumenty finansowe, które zapewniają ekspozycję na grupę wiodących kryptowalut, bardziej dostosowanych do zamożnych osób.
Mysterium