Cysic Historical Data

CYS Page 28
Download
Date Close Price change Market cap Trading volume
Feb 23, 3 PM $ 0.38
-3.57%
$ 60.96 million $ 4.67 million
Feb 23, 2 PM $ 0.394
+2.61%
$ 63.21 million $ 4.69 million
Feb 23, 1 PM $ 0.384
+3.25%
$ 61.6 million $ 4.74 million
Feb 23, 12 PM $ 0.372
+0.98%
$ 59.66 million $ 4.74 million
Feb 23, 11 AM $ 0.369
+5.66%
$ 59.08 million $ 4.73 million
Feb 23, 10 AM $ 0.349
-4.74%
$ 55.91 million $ 4.66 million
Feb 23, 9 AM $ 0.366
-2.27%
$ 58.7 million $ 4.55 million
Feb 23, 8 AM $ 0.375
-2.35%
$ 60.06 million $ 4.49 million
Feb 23, 7 AM $ 0.384
-2.27%
$ 61.51 million $ 4.52 million
Feb 23, 6 AM $ 0.393
-0.20%
$ 62.95 million $ 4.54 million
Feb 23, 5 AM $ 0.393
+2.31%
$ 63.08 million $ 4.54 million
Feb 23, 4 AM $ 0.385
-0.46%
$ 61.65 million $ 4.46 million
Feb 23, 3 AM $ 0.386
-1.57%
$ 61.91 million $ 4.33 million
Feb 23, 2 AM $ 0.392
-0.12%
$ 62.9 million $ 4.2 million
Feb 23, 1 AM $ 0.393
-0.78%
$ 62.99 million $ 4 million
Feb 23, 12 AM $ 0.396
-3.02%
$ 63.49 million $ 3.92 million
Feb 22, 11 PM $ 0.408
+0.79%
$ 65.48 million $ 3.84 million
Feb 22, 10 PM $ 0.405
+0.94%
$ 64.96 million $ 3.76 million
Feb 22, 9 PM $ 0.402
+1.26%
$ 64.38 million $ 3.7 million
Feb 22, 8 PM $ 0.397
+0.06%
$ 63.58 million $ 3.64 million
Feb 22, 7 PM $ 0.396
+0.03%
$ 63.54 million $ 3.61 million
Feb 22, 6 PM $ 0.396
-0.40%
$ 63.52 million $ 3.56 million
Feb 22, 5 PM $ 0.398
+0.04%
$ 63.77 million $ 3.5 million
Feb 22, 4 PM $ 0.398
-0.08%
$ 63.75 million $ 3.51 million
Feb 22, 3 PM $ 0.398
+4.20%
$ 63.8 million $ 3.5 million
Feb 22, 2 PM $ 0.382
+1.42%
$ 61.15 million $ 3.37 million
Feb 22, 1 PM $ 0.376
+2.72%
$ 60.35 million $ 3.27 million
Feb 22, 12 PM $ 0.367
-1.07%
$ 58.77 million $ 3.18 million
Feb 22, 11 AM $ 0.371
-0.52%
$ 59.4 million $ 3.18 million
Feb 22, 10 AM $ 0.372
-0.63%
$ 59.71 million $ 3.16 million
Feb 22, 9 AM $ 0.375
-1.66%
$ 60.08 million $ 3.15 million
Feb 22, 8 AM $ 0.381
+0.24%
$ 61.1 million $ 3.13 million
Feb 22, 7 AM $ 0.38
-1.13%
$ 60.96 million $ 3.15 million
Feb 22, 6 AM $ 0.385
+0.83%
$ 61.65 million $ 3.11 million
Feb 22, 5 AM $ 0.382
-1.21%
$ 61.2 million $ 3.13 million
Feb 22, 4 AM $ 0.386
-1.30%
$ 61.92 million $ 3.17 million
Feb 22, 3 AM $ 0.391
+2.52%
$ 62.72 million $ 3.23 million
Feb 22, 2 AM $ 0.382
-0.19%
$ 61.18 million $ 3.34 million
Feb 22, 1 AM $ 0.382
+0.43%
$ 61.27 million $ 3.37 million
Feb 22, 12 AM $ 0.381
+0.03%
$ 61.02 million $ 3.4 million
Feb 21, 11 PM $ 0.381
-0.08%
$ 61.01 million $ 3.4 million
Feb 21, 10 PM $ 0.381
+1.30%
$ 61.06 million $ 3.4 million
Feb 21, 9 PM $ 0.376
-0.33%
$ 60.27 million $ 3.4 million
Feb 21, 8 PM $ 0.377
-1.73%
$ 60.49 million $ 3.39 million
Feb 21, 7 PM $ 0.384
-0.12%
$ 61.54 million $ 3.33 million
Feb 21, 6 PM $ 0.384
-0.98%
$ 61.62 million $ 3.32 million
Feb 21, 5 PM $ 0.388
-6.25%
$ 62.23 million $ 3.32 million
Feb 21, 4 PM $ 0.414
+8.84%
$ 67.7 million $ 2.78 million
Feb 21, 3 PM $ 0.38
-0.31%
$ 60.96 million $ 3.17 million
Feb 21, 2 PM $ 0.381
+0.25%
$ 61.15 million $ 3.17 million