Cysic Historical Data

CYS Page 17
Download
Date Close Price change Market cap Trading volume
Mar 17, 10 PM $ 0.493
+3.75%
$ 86.2 million $ 5.68 million
Mar 17, 9 PM $ 0.476
-1.41%
$ 83.08 million $ 5.59 million
Mar 17, 8 PM $ 0.482
+0.67%
$ 84.27 million $ 5.54 million
Mar 17, 7 PM $ 0.479
-0.93%
$ 83.71 million $ 5.56 million
Mar 17, 6 PM $ 0.484
-1.26%
$ 84.5 million $ 5.56 million
Mar 17, 5 PM $ 0.49
-0.42%
$ 85.58 million $ 5.53 million
Mar 17, 4 PM $ 0.492
-2.86%
$ 85.93 million $ 5.59 million
Mar 17, 3 PM $ 0.506
+0.41%
$ 88.32 million $ 5.31 million
Mar 17, 2 PM $ 0.503
+0.44%
$ 87.96 million $ 7.49 million
Mar 17, 1 PM $ 0.501
-0.56%
$ 87.58 million $ 7.42 million
Mar 17, 12 PM $ 0.504
+1.82%
$ 88.07 million $ 7.18 million
Mar 17, 11 AM $ 0.495
+0.81%
$ 86.49 million $ 6.99 million
Mar 17, 10 AM $ 0.491
-0.48%
$ 85.8 million $ 6.91 million
Mar 17, 9 AM $ 0.493
+1.24%
$ 86.21 million $ 6.81 million
Mar 17, 8 AM $ 0.487
+1.67%
$ 85.15 million $ 6.56 million
Mar 17, 7 AM $ 0.479
+0.57%
$ 83.79 million $ 6.38 million
Mar 17, 6 AM $ 0.477
+1.78%
$ 83.29 million $ 6.26 million
Mar 17, 5 AM $ 0.468
-1.61%
$ 81.83 million $ 6.18 million
Mar 17, 4 AM $ 0.476
+1.08%
$ 83.18 million $ 6.13 million
Mar 17, 3 AM $ 0.471
+1.23%
$ 82.29 million $ 6.1 million
Mar 17, 2 AM $ 0.465
+0.34%
$ 81.23 million $ 6.11 million
Mar 17, 1 AM $ 0.463
+1.86%
$ 80.93 million $ 6.13 million
Mar 17, 12 AM $ 0.455
+0.77%
$ 79.48 million $ 6.17 million
Mar 16, 11 PM $ 0.451
+0.11%
$ 78.96 million $ 6.35 million
Mar 16, 10 PM $ 0.451
-2.33%
$ 78.79 million $ 6.36 million
Mar 16, 9 PM $ 0.462
+0.18%
$ 80.66 million $ 6.23 million
Mar 16, 8 PM $ 0.461
-0.73%
$ 80.52 million $ 6.2 million
Mar 16, 7 PM $ 0.464
+0.40%
$ 81.11 million $ 6.18 million
Mar 16, 6 PM $ 0.462
-1.78%
$ 80.78 million $ 6.18 million
Mar 16, 5 PM $ 0.471
+1.45%
$ 82.25 million $ 6.2 million
Mar 16, 4 PM $ 0.464
-0.66%
$ 81.08 million $ 6.07 million
Mar 16, 3 PM $ 0.467
-2.06%
$ 81.96 million $ 6.01 million
Mar 16, 2 PM $ 0.477
+5.84%
$ 83.33 million $ 5.38 million
Mar 16, 1 PM $ 0.451
+0.35%
$ 78.63 million $ 5.15 million
Mar 16, 12 PM $ 0.449
+0.69%
$ 78.46 million $ 5.34 million
Mar 16, 11 AM $ 0.446
-2.21%
$ 77.92 million $ 5.58 million
Mar 16, 10 AM $ 0.456
+4.86%
$ 79.49 million $ 5.79 million
Mar 16, 9 AM $ 0.435
-0.14%
$ 75.98 million $ 6.63 million
Mar 16, 8 AM $ 0.436
+0.26%
$ 76.09 million $ 7.92 million
Mar 16, 7 AM $ 0.434
-0.04%
$ 75.89 million $ 8.25 million
Mar 16, 6 AM $ 0.435
-0.33%
$ 75.92 million $ 8.72 million
Mar 16, 5 AM $ 0.436
+0.27%
$ 76.17 million $ 8.73 million
Mar 16, 4 AM $ 0.435
-0.17%
$ 75.97 million $ 8.72 million
Mar 16, 3 AM $ 0.436
+0.30%
$ 76.1 million $ 8.73 million
Mar 16, 2 AM $ 0.434
-0.83%
$ 75.87 million $ 8.77 million
Mar 16, 1 AM $ 0.438
-0.55%
$ 76.5 million $ 8.63 million
Mar 16, 12 AM $ 0.44
+4.68%
$ 76.93 million $ 8.51 million
Mar 15, 11 PM $ 0.421
-0.05%
$ 73.5 million $ 8.23 million
Mar 15, 10 PM $ 0.421
-1.00%
$ 73.53 million $ 8.2 million
Mar 15, 9 PM $ 0.425
-0.65%
$ 74.28 million $ 8.18 million