Cysic Historical Data

CYS Page 13
Download
Date Close Price change Market cap Trading volume
Mar 26, 12 AM $ 0.423
+3.34%
$ 72.45 million $ 8.29 million
Mar 25, 11 PM $ 0.409
+0.38%
$ 70.12 million $ 8.23 million
Mar 25, 10 PM $ 0.408
-0.72%
$ 69.88 million $ 8.13 million
Mar 25, 9 PM $ 0.411
-0.11%
$ 70.39 million $ 8.01 million
Mar 25, 8 PM $ 0.411
+0.05%
$ 70.46 million $ 7.99 million
Mar 25, 7 PM $ 0.411
+0.90%
$ 70.43 million $ 7.96 million
Mar 25, 6 PM $ 0.408
-1.57%
$ 69.89 million $ 7.88 million
Mar 25, 5 PM $ 0.414
-0.15%
$ 71 million $ 7.48 million
Mar 25, 4 PM $ 0.415
+0.33%
$ 71.11 million $ 7.14 million
Mar 25, 3 PM $ 0.414
-2.85%
$ 70.87 million $ 6.82 million
Mar 25, 2 PM $ 0.426
-5.98%
$ 72.95 million $ 7.81 million
Mar 25, 1 PM $ 0.453
-2.37%
$ 77.59 million $ 6.62 million
Mar 25, 12 PM $ 0.463
-3.97%
$ 79.4 million $ 5.73 million
Mar 25, 11 AM $ 0.482
-2.64%
$ 82.68 million $ 5.22 million
Mar 25, 10 AM $ 0.495
-2.33%
$ 84.9 million $ 4.89 million
Mar 25, 9 AM $ 0.507
-5.56%
$ 86.92 million $ 4.39 million
Mar 25, 8 AM $ 0.537
-5.74%
$ 92.09 million $ 4.26 million
Mar 25, 7 AM $ 0.57
+0.04%
$ 97.69 million $ 4.13 million
Mar 25, 6 AM $ 0.57
-0.11%
$ 97.65 million $ 4.13 million
Mar 25, 5 AM $ 0.57
-0.02%
$ 97.76 million $ 4.14 million
Mar 25, 4 AM $ 0.57
-2.29%
$ 97.78 million $ 4.14 million
Mar 25, 3 AM $ 0.584
-0.70%
$ 100.07 million $ 4.13 million
Mar 25, 2 AM $ 0.588
-1.79%
$ 100.76 million $ 4.13 million
Mar 25, 1 AM $ 0.599
+2.96%
$ 102.59 million $ 4.13 million
Mar 25, 12 AM $ 0.581
+6.65%
$ 99.62 million $ 4.1 million
Mar 24, 11 PM $ 0.545
+1.42%
$ 93.41 million $ 4.16 million
Mar 24, 10 PM $ 0.537
-1.48%
$ 92.1 million $ 4.22 million
Mar 24, 9 PM $ 0.545
-1.61%
$ 93.48 million $ 4.36 million
Mar 24, 8 PM $ 0.554
-0.52%
$ 95.02 million $ 4.33 million
Mar 24, 7 PM $ 0.557
-2.29%
$ 95.52 million $ 4.34 million
Mar 24, 6 PM $ 0.57
-1.61%
$ 97.75 million $ 4.38 million
Mar 24, 5 PM $ 0.58
-0.36%
$ 99.35 million $ 4.4 million
Mar 24, 4 PM $ 0.582
-0.33%
$ 99.71 million $ 4.57 million
Mar 24, 3 PM $ 0.584
-0.29%
$ 100.05 million $ 4.6 million
Mar 24, 2 PM $ 0.585
-0.64%
$ 100.33 million $ 6.08 million
Mar 24, 1 PM $ 0.589
-0.54%
$ 100.98 million $ 6.22 million
Mar 24, 12 PM $ 0.592
-2.23%
$ 101.52 million $ 6.4 million
Mar 24, 11 AM $ 0.606
-2.39%
$ 103.84 million $ 6.48 million
Mar 24, 10 AM $ 0.621
+1.13%
$ 106.38 million $ 6.62 million
Mar 24, 9 AM $ 0.614
+2.11%
$ 105.19 million $ 7.25 million
Mar 24, 8 AM $ 0.601
-6.59%
$ 103.02 million $ 7.4 million
Mar 24, 7 AM $ 0.643
+1.19%
$ 110.29 million $ 7.87 million
Mar 24, 6 AM $ 0.636
-6.04%
$ 108.99 million $ 8.06 million
Mar 24, 5 AM $ 0.677
-1.41%
$ 115.99 million $ 8.17 million
Mar 24, 4 AM $ 0.687
+0.46%
$ 117.69 million $ 8.2 million
Mar 24, 3 AM $ 0.684
+0.45%
$ 117.15 million $ 8.37 million
Mar 24, 2 AM $ 0.68
-1.77%
$ 116.62 million $ 8.71 million
Mar 24, 1 AM $ 0.693
+3.56%
$ 118.73 million $ 8.77 million
Mar 24, 12 AM $ 0.669
-6.02%
$ 114.65 million $ 8.64 million
Mar 23, 11 PM $ 0.712
+9.93%
$ 121.99 million $ 8.33 million