mist币今日最新价格 实时

$ 0.852912 涨幅：-3.67%
更新时间：2024-07-05 06:20:12

24H最高/最低价格

H：¥8.2879 / $1.14
L：¥8.1425 / $1.12

2021年最高价格/最低价格

H：¥719.8 / $99.01 (2021-06-17)
L：¥727.01 / $100 (2021-06-05)

历史最高/最低价格

H：¥1638.61 / $225.39
L：¥4.0057 / $0.550984

Alchemist交易平台推荐

欧易OKX 币安Binance
mist走势图加载中...
  • mist币历史价格表
  • mist币概况
2021年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2021-12-30 47.894 47.8989 41.6475 41.6466 3.47万 -13.04%
2021-12-29 45.6966 52.8003 45.6335 47.8932 5.52万 4.81%
2021-12-28 49.8903 49.8903 44.6343 45.9463 8.87万 -7.91%
2021-12-27 44.7621 50.496 44.7192 49.8903 6.73万 11.46%
2021-12-26 38.8635 46.7765 37.5462 44.7613 5.64万 15.18%
2021-12-25 51.9197 51.9331 37.6681 38.8626 20.67万 -25.15%
2021-12-24 33.9337 61.3859 33.9265 51.9197 7.18万 53%
2021-12-23 35.7946 39.4491 31.7004 33.9337 2.06万 -5.2%
2021-12-22 30.6853 35.7944 30.4381 35.7942 21.26万 16.65%
2021-12-21 37.9946 37.9959 29.6408 31.7845 14.83万 -16.34%
2021-12-20 32.5986 38 31.3603 37.9946 3.11万 16.55%
2021-12-19 31.8413 50.1951 31.8396 32.5986 2.75万 2.38%
2021-12-18 35.0465 38.494 27.1835 31.8413 2.64万 -9.15%
2021-12-17 38.5698 39.1048 34.4514 35.0496 4.64万 -9.13%
2021-12-16 38.8207 40.0336 38.2651 38.6088 10.57万 -0.55%
2021-12-15 42.3666 42.3668 38.4964 38.8205 11.47万 -8.37%
2021-12-14 41.6683 44.5711 41.2061 42.3323 12.79万 1.59%
2021-12-13 44.6479 44.6635 41.0409 41.5564 17.61万 -6.92%
2021-12-12 47.2633 49.9457 41.6951 44.6479 4.96万 -5.53%
2021-12-11 51.6733 51.9283 47.1956 47.2638 9.68万 -8.53%
2021-12-10 53.127 59.9576 51.6733 51.806 5.31万 -2.49%
2021-12-09 52.5821 53.1273 49.6473 53.1273 9.19万 1.04%
2021-12-08 50.489 52.6351 48.4759 52.5179 22.09万 4.02%
2021-12-07 56.2688 56.7551 49.6303 50.5863 6.96万 -10.1%
2021-12-06 58.7721 59.8829 50.8763 56.5199 3.89万 -3.83%
2021-12-05 61.7331 61.7647 52.3823 58.7721 12.82万 -4.8%
2021-12-04 59.6634 63.6384 57.4128 61.632 10.52万 3.3%
2021-12-03 58.1491 62.9468 56.568 59.3908 8.99万 2.14%
2021-12-02 64.8635 64.9351 57.3384 58.4311 9.28万 -9.92%
2021-12-01 59.9621 64.9523 55.0405 64.856 9.43万 8.16%
2021-11-30 59.678 60.6606 55.0784 59.884 7.15万 0.35%
2021-11-29 54.0464 62.2385 53.28 59.6916 9.02万 10.45%
2021-11-28 55.3521 62.082 53.2819 54.1019 3.63万 -2.26%
2021-11-27 61.2205 63.1823 51.2323 55.3507 8.32万 -9.59%
2021-11-26 61.8468 62.4548 60.3897 61.2203 12.06万 -1.01%
2021-11-25 64.4088 65.6608 61.4626 61.8463 11.07万 -3.98%
2021-11-24 62.042 70.5627 57.458 64.4083 10.22万 3.81%
2021-11-23 69.0958 73.6382 52.2901 62.0422 8.02万 -10.21%
2021-11-22 79.7368 82.0245 66.9955 69.0958 11.66万 -13.35%
2021-11-21 75.6523 85.9418 73.676 80.1328 6.73万 5.92%
2021-11-20 77.3267 83.2622 74.0362 76.1844 7.94万 -1.48%
2021-11-19 76.0587 86.9393 74.7562 77.5881 7.2万 2.01%
2021-11-18 86.2959 95.0294 73.1548 75.9988 6.28万 -11.93%
2021-11-17 100.68 102.8 69.5322 86.2959 8.59万 -14.29%
2021-11-16 96.8111 106.47 89.8661 100.68 11.26万 4%
2021-11-15 94.4562 102.08 92.2916 97.0389 12.71万 2.73%
2021-11-14 93.9275 95.6208 93.7471 94.4725 14.33万 0.58%
2021-11-13 90.5283 105.47 90.3779 93.9273 11.56万 3.75%
2021-11-12 89.3702 104.1 85.7751 90.4467 18.22万 1.2%
2021-11-11 94.7853 95.528 85.8743 89.37 5.6万 -5.71%
2021-11-10 100.36 112.12 89.3642 94.8693 7.7万 -5.47%
2021-11-09 100.95 109.55 100.33 100.62 9.11万 -0.33%
2021-11-08 102.29 109.12 98.3729 101.1 8.27万 -1.16%
2021-11-07 110.77 117.22 101.11 102.29 6.66万 -7.66%
2021-11-06 117.2 117.59 105.05 111.32 8.51万 -5.02%
2021-11-05 119.67 133.52 111.01 117.2 8.35万 -2.06%
2021-11-04 105.77 127.4 105.47 119.67 11万 13.14%
2021-11-03 109.46 110.18 101.28 105.77 8.77万 -3.37%
2021-11-02 107.96 110.42 101.94 109.46 12.3万 1.39%
2021-11-01 112.24 112.89 106.91 107.97 11.49万 -3.8%
2021-10-31 116.55 118.81 105.5 112.25 6.68万 -3.69%
2021-10-30 112.45 119.27 110.87 115.84 10.18万 3.01%
2021-10-29 113.87 114.89 111.89 112.45 9.78万 -1.25%
2021-10-28 117.9 123.73 110.82 113.87 17.57万 -3.42%
2021-10-27 123.64 136.59 117.89 117.9 7.31万 -4.64%
2021-10-26 118.84 126.53 116.51 123.64 6.26万 4.04%
2021-10-25 126.61 133.65 116.45 119.03 9.47万 -5.99%
2021-10-24 132.52 133.16 125.68 126.62 5.57万 -4.45%
2021-10-23 135.75 153.08 111 132.81 5.97万 -2.17%
2021-10-22 141.11 154.14 135.26 135.75 5.61万 -3.8%
2021-10-21 127.92 143.66 127.92 141.15 8.77万 10.34%
2021-10-20 123.22 131.06 122.06 127.92 9.17万 3.81%
2021-10-19 124.5 131.58 121.33 123.91 16.52万 -0.47%
2021-10-18 134.12 135.61 122.28 124.51 12.68万 -7.17%
2021-10-17 125.38 141.86 125.27 134.12 8.15万 6.97%
2021-10-16 135.42 147.13 125.27 125.94 9.74万 -7%
2021-10-15 146.14 150.57 132.06 135.13 9.29万 -7.53%
2021-10-14 136 146.09 129.38 145.97 12.52万 7.33%
2021-10-13 149.21 150.05 131.46 136.09 9.32万 -8.79%
2021-10-12 140.81 149.91 140.68 148.91 7.53万 5.75%
2021-10-11 114.87 169.86 114.87 164.61 17.57万 43.3%
2021-10-10 114.87 146.72 114.87 145.35 8.01万 26.53%
2021-10-09 149.18 149.37 108.56 119.05 10.92万 -20.2%
2021-10-08 161.01 168.43 123.49 149.17 8.01万 -7.35%
2021-10-07 150.8 179.35 145.14 161.01 12.28万 6.77%
2021-10-06 128 151.86 120.13 150.81 12.05万 17.82%
2021-10-05 122.96 129.51 119.75 128 19.01万 4.1%
2021-10-04 113.87 141.81 112.87 122.98 17.43万 8%
2021-10-03 88.1721 114.4 88.1717 114.02 12.01万 29.32%
2021-10-02 79.4033 92.9923 76.9762 88.1721 17.06万 11.04%
2021-10-01 80.3051 82.3502 70.3897 79.4033 14.56万 -1.12%
2021-09-30 89.8282 90.2122 77.5325 80.4804 7.07万 -10.41%
2021-09-29 93.0571 93.2507 89.6064 89.7125 9.4万 -3.59%
2021-09-28 91.4593 95.9426 77.3493 93.0571 8.09万 1.75%
2021-09-27 82.9754 95.5835 82.634 91.4593 7.34万 10.22%
2021-09-26 86.898 92.1886 81.4826 82.975 7.53万 -4.51%
2021-09-25 91.849 102.23 84.7232 86.7757 13.39万 -5.52%
2021-09-24 77.9006 104.41 77.5952 91.8487 6.82万 17.9%
2021-09-23 85.8832 85.8832 74.38 77.9006 8.94万 -9.29%
2021-09-22 95.371 95.526 75.8673 85.8473 7.43万 -9.99%
2021-09-21 91.7869 108.15 87.6156 95.3333 14.92万 3.86%
2021-09-20 93.8623 107.63 91.5703 92.3141 9.38万 -1.65%
2021-09-19 95.2676 100.54 91.9822 93.9372 8.98万 -1.4%
2021-09-18 92.7142 97.6835 92.3502 95.3446 6.77万 2.84%
2021-09-17 83.8996 96.2315 83.8564 92.7148 7.48万 10.51%
2021-09-16 83.2533 87.2991 78.6139 83.8996 8.5万 0.78%
2021-09-15 79.0569 93.4179 79.0187 83.2533 5.28万 5.31%
2021-09-14 95.6002 98.9725 78.6733 79.0571 12.12万 -17.3%
2021-09-13 117.27 121.93 86.7612 95.6008 14.14万 -18.48%
2021-09-12 90.5916 125.47 82.7131 117.38 9.29万 29.57%
2021-09-11 89.7326 91.9941 82.0407 90.5916 7.94万 0.96%
2021-09-10 46.2743 93.2014 46.0885 89.7336 11.95万 93.92%
2021-09-09 53.4765 53.5536 41.6822 46.2743 4.24万 -13.47%
2021-09-08 55.0971 55.6024 48.3791 53.5307 10.38万 -2.84%
2021-09-07 52.4542 56.361 50.2124 55.0967 14.05万 5.04%
2021-09-06 54.7056 55.094 48.9068 52.5497 10.55万 -3.94%
2021-09-05 59.2272 59.4268 51.0914 54.8339 5.76万 -7.42%
2021-09-04 57.5339 61.1421 48.7637 59.2304 6.68万 2.95%
2021-09-03 54.0527 57.6521 53.8274 57.5339 12.77万 6.44%
2021-09-02 53.9293 55.8581 53.7485 54.089 12.15万 0.3%
2021-09-01 51.9259 59.7603 51.756 53.9293 12.95万 3.86%
2021-08-31 59.6856 63.0312 51.7927 51.9258 7.36万 -13%
2021-08-30 60.1874 60.6109 58.1267 59.6856 7.97万 -0.83%
2021-08-29 59.6316 60.5803 59.5799 60.1874 9.17万 0.93%
2021-08-28 58.1625 60.2236 56.8791 59.6316 11.33万 2.53%
2021-08-27 57.0702 60.578 57.0026 58.1592 14.17万 1.91%
2021-08-26 55.5253 57.2353 55.407 57.0702 14.24万 2.78%
2021-08-25 62.3606 62.3613 55.4854 55.5247 15.26万 -10.96%
2021-08-24 60.7386 62.7081 57.1468 62.3606 9.43万 2.67%
2021-08-23 62.9467 63.1284 59.3949 60.7387 15.19万 -3.51%
2021-08-22 63.2535 65.3516 60.9145 62.9467 16.11万 -0.49%
2021-08-21 60.8182 66.1056 58.3134 63.3227 10.46万 4.12%
2021-08-20 57.5312 63.08 56.68 60.6461 7.71万 5.41%
2021-08-19 56.9531 64.4817 52.8918 57.3612 10.48万 0.72%
2021-08-18 60.564 61.2084 54.0685 56.9527 6.86万 -5.96%
2021-08-17 67.7633 67.8566 58.2633 60.8675 16.38万 -10.18%
2021-08-16 68.9787 69.0752 66.6097 67.7633 9.67万 -1.76%
2021-08-15 68.3123 69.0533 66.7498 68.9386 30.44万 0.92%
2021-08-14 65.9823 68.9394 65.054 68.3123 6.39万 3.53%
2021-08-13 71.2521 71.2834 65.6281 65.9823 8.76万 -7.4%
2021-08-12 66.6318 71.3228 66.3516 71.2521 8.51万 6.93%
2021-08-11 70.1344 71.6065 66.4401 66.6318 7.81万 -4.99%
2021-08-10 77.0992 77.1121 68.8196 70.1344 6.54万 -9.03%
2021-08-09 69.3758 78.7166 67.5398 77.0992 7.84万 11.13%
2021-08-08 63.8704 72.0586 63.7152 69.5255 13.24万 8.85%
2021-08-07 64.6891 65.9589 61.5076 63.8712 15.98万 -1.26%
2021-08-06 64.2655 67.4307 60.9579 64.6889 16.51万 0.66%
2021-08-05 58.3395 64.7517 58.2002 64.2655 13.71万 10.16%
2021-08-04 62.5294 62.8356 57.9488 58.3395 12.06万 -6.7%
2021-08-03 58.5409 65.9883 57.6612 62.5294 5.67万 6.81%
2021-08-02 58.3766 61.3754 55.3442 58.541 6.28万 0.28%
2021-08-01 61.3145 61.7966 53.998 58.3766 7.46万 -4.79%
2021-07-31 57.6423 61.7537 51.7057 61.3145 7.68万 6.37%
2021-07-30 57.5757 58.8878 54.1501 57.2779 10.21万 -0.52%
2021-07-29 60.8966 60.8966 54.3733 57.4715 10.66万 -5.62%
2021-07-28 75.579 75.8174 55.7694 60.8966 17.28万 -19.43%
2021-07-27 56.8913 79.6562 37.212 75.579 19.89万 32.85%
2021-07-26 60.4924 60.5 40.3005 56.8913 5.07万 -5.95%
2021-07-25 51.9557 60.8472 51.9333 60.4933 6.45万 16.43%
2021-07-24 52.4636 53.5589 48.2521 51.9557 5.06万 -0.97%
2021-07-23 37.9572 58.3449 35.3034 52.4636 9.12万 38.22%
2021-07-22 35.1889 37.9724 34.9234 37.9586 7.88万 7.87%
2021-07-21 37.2742 37.4968 34.9893 35.1872 8.04万 -5.6%
2021-07-20 38.2687 39.3091 36.7902 37.2742 9.86万 -2.6%
2021-07-19 38.466 38.623 38.1319 38.2687 7.6万 -0.51%
2021-07-18 40.0527 56.0907 38.2988 38.318 5.41万 -4.33%
2021-07-17 45.6809 45.7175 39.9808 40.0531 8.6万 -12.32%
2021-07-16 46.718 46.8942 45.614 45.6809 6.42万 -2.22%
2021-07-15 48.0047 48.2454 46.2081 46.718 6.63万 -2.68%
2021-07-14 49.5911 49.6291 46.4461 48.0047 9.41万 -3.2%
2021-07-13 49.1985 49.6059 49.1036 49.5911 11.91万 0.8%
2021-07-12 53.2964 53.5519 49.0545 49.1985 8.45万 -7.69%
2021-07-11 55.3212 55.326 53.0493 53.2964 6.98万 -3.66%
2021-07-10 58.7575 59.7384 55.245 55.3212 5.31万 -5.85%
2021-07-09 59.3063 59.7315 57.7794 58.7575 9.88万 -0.93%
2021-07-08 56.415 59.3198 55.3808 59.3063 5.97万 5.13%
2021-07-07 59.8173 60.2236 54.3392 56.4236 8.04万 -5.67%
2021-07-06 64.6675 64.9862 57.9322 59.8189 15.63万 -7.5%
2021-07-05 60.5416 65.5252 52.5528 64.6726 15.15万 6.82%
2021-07-04 59.8636 69.8863 55.2401 60.5416 8.33万 1.13%
2021-07-03 60.1161 67.802 58.7498 59.8636 8.82万 -0.42%
2021-07-02 60.6104 60.9906 59.8988 60.1161 8.09万 -0.82%
2021-07-01 59.3191 61.3323 59.0714 60.6768 6.21万 2.29%
2021-06-30 53.4382 59.3487 53.2138 59.3191 10.03万 11.01%
2021-06-29 49.5685 53.4726 48.2411 53.4379 10.32万 7.81%
2021-06-28 46.3079 51.787 45.273 49.5539 11.42万 7.01%
2021-06-27 57.1927 73.5077 45.1814 46.3071 8.74万 -19.03%
2021-06-26 61.8758 62.6027 50.4832 57.1986 9.52万 -7.56%
2021-06-25 61.3902 63.3634 58.6817 62.0588 5.19万 1.09%
2021-06-24 52.5167 65.0852 52.3661 61.2587 9.18万 16.65%
2021-06-23 62.7232 64.5575 51.74 52.5644 39.74万 -16.2%
2021-06-22 66.8001 67.5697 61.2282 62.7232 72.54万 -6.1%
2021-06-21 72.5682 73.3996 66.6351 66.9068 114.37万 -7.8%
2021-06-20 77.6818 77.8964 71.1942 72.5682 125.5万 -6.58%
2021-06-19 80.5364 81.4137 76.617 77.6818 109.95万 -3.54%
2021-06-18 86.7215 86.743 78.2906 80.5364 87.17万 -7.13%
2021-06-17 99.0068 99.0078 82.4213 86.7215 50.48万 -12.41%
2021-06-16 109.99 110 87.9679 99.007 3.61万 -9.99%
2021-06-15 154.99 155 72 109.99 10.01万 -29.03%
2021-06-14 91.9055 156.22 71.3131 154.99 4.48万 68.64%
2021-06-13 106.47 106.48 90.9954 91.9054 5.56万 -13.68%
2021-06-12 107.5 121 106.47 106.47 3.16万 -0.96%
2021-06-11 99.9788 110.74 99.9745 110.73 5.42万 10.75%
2021-06-10 107.5 107.51 99.9708 107.5 5万 --
2021-06-09 116.32 116.32 91.0001 107.5 20.5824 -7.58%
2021-06-08 104.29 124.63 97.51 116.32 5.07万 11.54%
2021-06-07 119.79 132.22 97.5001 104.29 3.95万 -12.94%
2021-06-06 161 161.01 111.84 119.79 3.52万 -25.6%
2021-06-05 141.99 161 100 161 8.44万 13.39%
2021-06-04 141.98 142 116 141.99 5.41万 0.01%
2021-06-03 152 152 139.98 141.98 2.64万 -6.59%
2021-06-02 128.74 187.19 119.97 151.99 5.25万 18.06%
2021-06-01 157.99 157.99 111.09 128.74 4.83万 -18.51%
2021-05-31 119.95 159 93.2039 157.99 1.75万 31.71%
2021-05-30 93.2039 159 93.2039 119.95 4298.2 28.7%
2021-05-29 111.65 111.65 93.2039 93.2039 1895.07 -16.52%
2021-05-28 115 115 108.39 111.65 1137.2 -2.91%
2021-05-27 122 122 114.99 115 351.72 -5.74%
2021-05-26 90.4892 124.41 90.4892 122 251.21 34.82%
2021-05-25 72 96 68.8888 90.4892 134.82 25.68%
2021-05-24 75 95 62.0001 72 65.0289 -4%
2021-05-23 95 95 61.7257 75 912.97 -21.05%
2021-05-22 95 105 61.6257 95 2503.68 --
2021-05-21 89 95 60 95 527.83 6.74%
2021-05-20 53.858 111 53.858 89 850.47 65.25%
2021-05-19 105 144.99 53.858 53.858 848.6 -48.71%
2021-05-18 112.6 145 95 105 2386.62 -6.75%
2021-05-17 107 144.99 99.0821 112.6 384.69 5.23%
2021-05-16 144.99 145 107 107 609.26 -26.2%
2021-05-15 117.08 145 102.1 117.01 1386.74 -0.06%
2021-05-14 80 150 80 117.08 2447.26 46.35%
2021-05-13 170 170 62 80 1943.61 -52.94%
2021-05-01 175.26 190 141 184.18 5.68万 5.09%
2021-04-30 161.49 235.68 140 175.26 6.2万 8.53%
2021-04-29 139.99 172.98 110 161.49 5.13万 15.36%

回顶部