Cysic Historical Data

CYS Page 2
Download
Date Close Price change Market cap Trading volume
Aug 10, 5 PM $ 1.24
+7.39%
$ 197.44 million $ 33.54 million
Aug 10, 4 PM $ 1.16
+0.89%
$ 183.85 million $ 32.38 million
Aug 10, 3 PM $ 1.15
+3.04%
$ 182.23 million $ 32.19 million
Aug 10, 2 PM $ 1.11
+3.52%
$ 176.92 million $ 47.46 million
Aug 10, 1 PM $ 1.08
-15.86%
$ 170.91 million $ 44.42 million
Aug 10, 12 PM $ 1.28
+7.22%
$ 203.12 million $ 39.51 million
Aug 10, 11 AM $ 1.19
+5.95%
$ 189.43 million $ 34.98 million
Aug 10, 10 AM $ 1.13
+12.86%
$ 178.79 million $ 32.68 million
Aug 10, 9 AM $ 0.997
+9.72%
$ 158.16 million $ 26.71 million
Aug 10, 8 AM $ 0.908
+0.06%
$ 144.17 million $ 25.21 million
Aug 10, 7 AM $ 0.908
-3.73%
$ 144.09 million $ 25.46 million
Aug 10, 6 AM $ 0.943
+2.54%
$ 149.68 million $ 26.83 million
Aug 10, 5 AM $ 0.92
-3.79%
$ 145.97 million $ 26.71 million
Aug 10, 4 AM $ 0.956
-6.78%
$ 151.72 million $ 27.32 million
Aug 10, 3 AM $ 1.03
+1.50%
$ 162.75 million $ 27.54 million
Aug 10, 2 AM $ 1.01
+0.10%
$ 160.35 million $ 29.21 million
Aug 10, 1 AM $ 1.01
-5.00%
$ 160.19 million $ 31.48 million
Aug 10, 12 AM $ 1.06
-2.04%
$ 168.63 million $ 31.74 million
Aug 9, 11 PM $ 1.08
-10.68%
$ 171.99 million $ 30.05 million
Aug 9, 10 PM $ 1.21
+6.68%
$ 192.56 million $ 27.72 million
Aug 9, 9 PM $ 1.14
-0.29%
$ 180.51 million $ 25.67 million
Aug 9, 8 PM $ 1.14
+2.61%
$ 181.03 million $ 25.53 million
Aug 9, 7 PM $ 1.11
+3.79%
$ 176.55 million $ 25.66 million
Aug 9, 6 PM $ 1.07
+2.90%
$ 170.15 million $ 25.74 million
Aug 9, 5 PM $ 1.04
+0.43%
$ 165.36 million $ 26.48 million
Aug 9, 4 PM $ 1.04
+6.86%
$ 164.65 million $ 26.54 million
Aug 9, 3 PM $ 0.971
-1.17%
$ 154.08 million $ 26.29 million
Aug 9, 2 PM $ 0.982
+4.09%
$ 155.91 million $ 38.7 million
Aug 9, 1 PM $ 0.944
-4.57%
$ 149.78 million $ 40.24 million
Aug 9, 12 PM $ 0.989
+4.27%
$ 156.96 million $ 43.1 million
Aug 9, 11 AM $ 0.949
-1.09%
$ 150.54 million $ 45.47 million
Aug 9, 10 AM $ 0.959
+5.43%
$ 152.2 million $ 46.58 million
Aug 9, 9 AM $ 0.91
-1.09%
$ 144.35 million $ 48 million
Aug 9, 8 AM $ 0.92
+9.19%
$ 145.94 million $ 47.81 million
Aug 9, 7 AM $ 0.842
+4.30%
$ 133.66 million $ 46.81 million
Aug 9, 6 AM $ 0.808
-1.54%
$ 128.15 million $ 45.9 million
Aug 9, 5 AM $ 0.82
+1.01%
$ 130.18 million $ 47.61 million
Aug 9, 4 AM $ 0.812
-3.42%
$ 128.88 million $ 47.03 million
Aug 9, 3 AM $ 0.841
+0.10%
$ 133.44 million $ 46.35 million
Aug 9, 2 AM $ 0.839
-2.45%
$ 133.21 million $ 43.62 million
Aug 9, 1 AM $ 0.86
-11.63%
$ 136.5 million $ 40.03 million
Aug 9, 12 AM $ 0.973
+2.47%
$ 154.48 million $ 39.27 million
Aug 8, 11 PM $ 0.95
+1.22%
$ 150.76 million $ 39.08 million
Aug 8, 10 PM $ 0.939
-0.70%
$ 148.95 million $ 38.79 million
Aug 8, 9 PM $ 0.945
-0.38%
$ 149.99 million $ 38.46 million
Aug 8, 8 PM $ 0.949
-1.75%
$ 150.57 million $ 37.54 million
Aug 8, 7 PM $ 0.966
+3.59%
$ 153.25 million $ 36.84 million
Aug 8, 6 PM $ 0.932
+2.13%
$ 147.64 million $ 36.24 million
Aug 8, 5 PM $ 0.913
+10.42%
$ 144.56 million $ 34.49 million
Aug 8, 4 PM $ 0.826
-1.42%
$ 130.91 million $ 33.55 million