MYSTEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 0.497451 | -0.011264 | -2.21% | 0.508481 | 0.51345 | 0.49637 | 0.00 |
May 07 2024 | 0.508716 | -0.005408 | -1.05% | 0.514522 | 0.523856 | 0.50773 | 0.00 |
May 06 2024 | 0.514123 | -0.007006 | -1.34% | 0.521448 | 0.538495 | 0.495221 | 0.00 |
May 05 2024 | 0.521129 | 0.001215 | 0.23% | 0.520925 | 0.525079 | 0.512541 | 0.00 |
May 04 2024 | 0.519914 | 0.007349 | 1.43% | 0.512349 | 0.524036 | 0.510144 | 0.00 |
May 03 2024 | 0.512564 | 0.029511 | 6.11% | 0.482939 | 0.515905 | 0.480408 | 0.00 |
May 02 2024 | 0.483053 | 0.005517 | 1.16% | 0.477442 | 0.486687 | 0.466132 | 0.00 |
May 01 2024 | 0.477536 | -0.022555 | -4.51% | 0.497973 | 0.498935 | 0.465169 | 0.00 |
Apr 30 2024 | 0.500091 | -0.021548 | -4.13% | 0.52143 | 0.528466 | 0.486399 | 0.00 |
Apr 29 2024 | 0.521639 | 0.006016 | 1.17% | 0.521448 | 0.538495 | 0.206393 | 0.00 |
Apr 28 2024 | 0.515622 | -0.004252 | -0.82% | 0.520502 | 0.52674 | 0.514423 | 0.00 |
Apr 27 2024 | 0.519875 | -0.002966 | -0.57% | 0.522432 | 0.522997 | 0.512707 | 0.00 |
Apr 26 2024 | 0.52284 | -0.00397 | -0.75% | 0.526972 | 0.529921 | 0.519424 | 0.00 |
Apr 25 2024 | 0.52681 | 0.000114 | 0.02% | 0.526462 | 0.532936 | 0.514736 | 0.00 |
Apr 24 2024 | 0.526696 | -0.016734 | -3.08% | 0.544892 | 0.549027 | 0.520839 | 0.00 |
Apr 23 2024 | 0.543431 | -0.006521 | -1.19% | 0.549261 | 0.55217 | 0.540577 | 0.00 |
Apr 22 2024 | 0.549952 | 0.014767 | 2.76% | 0.521448 | 0.552771 | 0.206393 | 0.00 |
Apr 21 2024 | 0.535185 | 0.000593 | 0.11% | 0.533292 | 0.541396 | 0.529145 | 0.00 |
Apr 20 2024 | 0.534592 | 0.007488 | 1.42% | 0.524032 | 0.538577 | 0.519816 | 0.00 |
Apr 19 2024 | 0.527104 | 0.004169 | 0.80% | 0.521448 | 0.538495 | 0.495221 | 0.00 |
Apr 18 2024 | 0.522935 | 0.018782 | 3.73% | 0.504671 | 0.526335 | 0.499278 | 0.00 |
Apr 17 2024 | 0.504153 | -0.021486 | -4.09% | 0.526632 | 0.531961 | 0.492005 | 0.00 |
Apr 16 2024 | 0.525639 | 0.002636 | 0.50% | 0.52348 | 0.530076 | 0.509149 | 0.00 |
Apr 15 2024 | 0.523002 | -0.017774 | -3.29% | 0.558244 | 0.561335 | 0.516796 | 0.00 |
Apr 14 2024 | 0.540776 | 0.000613 | 0.11% | 0.532705 | 0.551941 | 0.51653 | 0.00 |
Apr 13 2024 | 0.540163 | -0.014211 | -2.56% | 0.555007 | 0.563458 | 0.513465 | 0.00 |
Apr 12 2024 | 0.554374 | -0.017799 | -3.11% | 0.572711 | 0.582838 | 0.542626 | 0.00 |
Apr 11 2024 | 0.572173 | -0.003041 | -0.53% | 0.574127 | 0.580737 | 0.568609 | 0.00 |
Apr 10 2024 | 0.575215 | 0.016484 | 2.95% | 0.558244 | 0.57953 | 0.547886 | 0.00 |
Apr 09 2024 | 0.558731 | -0.018502 | -3.21% | 0.5774 | 0.5781 | 0.551714 | 0.00 |
Apr 08 2024 | 0.577233 | 0.015634 | 2.78% | 0.55411 | 0.587367 | 0.53571 | 0.00 |
Apr 07 2024 | 0.561599 | 0.003562 | 0.64% | 0.557091 | 0.568156 | 0.557091 | 0.00 |
Apr 06 2024 | 0.558037 | 0.008128 | 1.48% | 0.547956 | 0.562881 | 0.545729 | 0.00 |
Apr 05 2024 | 0.549909 | -0.00361 | -0.65% | 0.55411 | 0.555598 | 0.53571 | 0.00 |
Apr 04 2024 | 0.553519 | 0.018229 | 3.41% | 0.533306 | 0.558634 | 0.526818 | 0.00 |
Apr 03 2024 | 0.535291 | 0.002064 | 0.39% | 0.533773 | 0.542493 | 0.526198 | 0.00 |
Apr 02 2024 | 0.533226 | -0.03631 | -6.38% | 0.568476 | 0.568476 | 0.526441 | 0.00 |
Apr 01 2024 | 0.569537 | -0.009216 | -1.59% | 0.525072 | 0.570093 | 0.525072 | 0.00 |
Mar 31 2024 | 0.578753 | 0.012726 | 2.25% | 0.566033 | 0.579348 | 0.566033 | 0.00 |
Mar 30 2024 | 0.566027 | -0.00168 | -0.30% | 0.568946 | 0.57084 | 0.565841 | 0.00 |
Mar 29 2024 | 0.567707 | -0.006169 | -1.07% | 0.574638 | 0.575979 | 0.561733 | 0.00 |
Mar 28 2024 | 0.573876 | 0.014094 | 2.52% | 0.562489 | 0.579652 | 0.558589 | 0.00 |
Mar 27 2024 | 0.559782 | -0.006068 | -1.07% | 0.565167 | 0.578756 | 0.554053 | 0.00 |
Mar 26 2024 | 0.56585 | 0.002424 | 0.43% | 0.56349 | 0.575805 | 0.561726 | 0.00 |
Mar 25 2024 | 0.563426 | 0.01819 | 3.34% | 0.525072 | 0.573508 | 0.525072 | 0.00 |
Mar 24 2024 | 0.545236 | 0.023648 | 4.53% | 0.520344 | 0.546743 | 0.518314 | 0.00 |
Mar 23 2024 | 0.521588 | 0.006367 | 1.24% | 0.516877 | 0.535026 | 0.511535 | 0.00 |
Mar 22 2024 | 0.515221 | -0.012959 | -2.45% | 0.530369 | 0.538486 | 0.506504 | 0.00 |
Mar 21 2024 | 0.52818 | -0.015935 | -2.93% | 0.543297 | 0.547062 | 0.523419 | 0.00 |
Mar 20 2024 | 0.544114 | 0.043096 | 8.60% | 0.500133 | 0.546484 | 0.489982 | 0.00 |
Mar 19 2024 | 0.501019 | -0.044711 | -8.19% | 0.545977 | 0.549117 | 0.496063 | 0.00 |
Mar 18 2024 | 0.54573 | -0.00453 | -0.82% | 0.525072 | 0.551852 | 0.206393 | 0.00 |
Mar 17 2024 | 0.55026 | 0.023153 | 4.39% | 0.525072 | 0.554824 | 0.519004 | 0.00 |
Mar 16 2024 | 0.527107 | -0.033818 | -6.03% | 0.560432 | 0.563696 | 0.523195 | 0.00 |
Mar 15 2024 | 0.560925 | -0.01601 | -2.78% | 0.584138 | 0.59045 | 0.529043 | 0.00 |
Mar 14 2024 | 0.576935 | -0.007745 | -1.32% | 0.584138 | 0.59045 | 0.553754 | 0.00 |
Mar 13 2024 | 0.58468 | 0.011565 | 2.02% | 0.574204 | 0.590337 | 0.572087 | 0.00 |
Mar 12 2024 | 0.573114 | -0.000584 | -0.10% | 0.573384 | 0.582531 | 0.557393 | 0.00 |
Mar 11 2024 | 0.573698 | 0.020805 | 3.76% | 0.535867 | 0.581463 | 0.534561 | 0.00 |
Mar 10 2024 | 0.552893 | 0.004731 | 0.86% | 0.548172 | 0.56015 | 0.5475 | 0.00 |
Mar 09 2024 | 0.548162 | 0.001739 | 0.32% | 0.547468 | 0.549797 | 0.544565 | 0.00 |
Mar 08 2024 | 0.546423 | 0.010315 | 1.92% | 0.535867 | 0.557602 | 0.531347 | 0.00 |
Mar 07 2024 | 0.536107 | 0.004516 | 0.85% | 0.531156 | 0.546077 | 0.528376 | 0.00 |
Mar 06 2024 | 0.531592 | 0.011302 | 2.17% | 0.514464 | 0.546501 | 0.50793 | 0.00 |
Mar 05 2024 | 0.52029 | -0.026203 | -4.79% | 0.549655 | 0.5547 | 0.435757 | 0.00 |
Mar 04 2024 | 0.546493 | 0.037537 | 7.38% | 0.500209 | 0.550581 | 0.493299 | 0.00 |
Mar 03 2024 | 0.508956 | 0.007586 | 1.51% | 0.500196 | 0.510649 | 0.496066 | 0.00 |
Mar 02 2024 | 0.50137 | -0.003741 | -0.74% | 0.503824 | 0.504456 | 0.497953 | 0.00 |
Mar 01 2024 | 0.505111 | 0.008075 | 1.62% | 0.494975 | 0.509416 | 0.491519 | 0.00 |
Feb 29 2024 | 0.497035 | -0.007267 | -1.44% | 0.500209 | 0.514098 | 0.489898 | 0.00 |
Feb 28 2024 | 0.504303 | 0.044168 | 9.60% | 0.460399 | 0.514978 | 0.458579 | 0.00 |
Feb 27 2024 | 0.460135 | 0.022004 | 5.02% | 0.438912 | 0.464578 | 0.438027 | 0.00 |
Feb 26 2024 | 0.438131 | 0.019095 | 4.56% | 0.423947 | 0.441307 | 0.206393 | 0.00 |
Feb 25 2024 | 0.419036 | 0.001877 | 0.45% | 0.417212 | 0.420284 | 0.415303 | 0.00 |
Feb 24 2024 | 0.417159 | 0.005484 | 1.33% | 0.410852 | 0.418446 | 0.409924 | 0.00 |
Feb 23 2024 | 0.411674 | -0.003225 | -0.78% | 0.415299 | 0.416967 | 0.409167 | 0.00 |
Feb 22 2024 | 0.4149 | -0.005072 | -1.21% | 0.419108 | 0.421173 | 0.412421 | 0.00 |
Feb 21 2024 | 0.419972 | -0.003916 | -0.92% | 0.423947 | 0.424551 | 0.410812 | 0.00 |
Feb 20 2024 | 0.423888 | 0.003126 | 0.74% | 0.421076 | 0.429223 | 0.412077 | 0.00 |
Feb 19 2024 | 0.420762 | -0.002592 | -0.61% | 0.422349 | 0.428076 | 0.420339 | 0.00 |
Feb 18 2024 | 0.423353 | 0.002637 | 0.63% | 0.419954 | 0.425611 | 0.416398 | 0.00 |
Feb 17 2024 | 0.420717 | -0.003728 | -0.88% | 0.424223 | 0.424456 | 0.411571 | 0.00 |
Feb 16 2024 | 0.424444 | 0.001706 | 0.40% | 0.422349 | 0.428076 | 0.420339 | 0.00 |
Feb 15 2024 | 0.422738 | -0.000659 | -0.16% | 0.423711 | 0.429618 | 0.41751 | 0.00 |
Feb 14 2024 | 0.423397 | 0.016874 | 4.15% | 0.406418 | 0.424961 | 0.403242 | 0.00 |
Feb 13 2024 | 0.406523 | 0.000824 | 0.20% | 0.405022 | 0.408803 | 0.394936 | 0.00 |
Feb 12 2024 | 0.405699 | 0.016375 | 4.21% | 0.349387 | 0.408016 | 0.347169 | 0.00 |
Feb 11 2024 | 0.389324 | 0.003314 | 0.86% | 0.385333 | 0.392555 | 0.385156 | 0.00 |
Feb 10 2024 | 0.38601 | 0.008124 | 2.15% | 0.378598 | 0.38957 | 0.374937 | 0.00 |
Feb 09 2024 | 0.377887 | 0.009441 | 2.56% | 0.369124 | 0.390479 | 0.367884 | 0.00 |