Cysic Historical Data

CYS Page 3
Download
Date Close Price change Market cap Trading volume
Apr 15, 2 AM $ 0.327
+0.00%
$ 61 million $ 15.39 million
Apr 15, 1 AM $ 0.327
+5.11%
$ 61 million $ 15.25 million
Apr 15, 12 AM $ 0.311
-6.42%
$ 58.03 million $ 15.11 million
Apr 14, 11 PM $ 0.332
-0.60%
$ 62.02 million $ 14.93 million
Apr 14, 10 PM $ 0.334
+0.39%
$ 62.4 million $ 14.69 million
Apr 14, 9 PM $ 0.333
+2.22%
$ 62.16 million $ 14.35 million
Apr 14, 8 PM $ 0.326
-1.95%
$ 60.81 million $ 14.19 million
Apr 14, 7 PM $ 0.333
+0.60%
$ 62.05 million $ 14.19 million
Apr 14, 6 PM $ 0.331
+4.75%
$ 61.68 million $ 13.97 million
Apr 14, 5 PM $ 0.316
+1.52%
$ 58.9 million $ 13.67 million
Apr 14, 4 PM $ 0.311
+5.29%
$ 58.06 million $ 13.13 million
Apr 14, 3 PM $ 0.296
-4.74%
$ 55.19 million $ 12.36 million
Apr 14, 2 PM $ 0.311
-10.60%
$ 57.93 million $ 19.51 million
Apr 14, 1 PM $ 0.347
+2.13%
$ 64.8 million $ 18.79 million
Apr 14, 12 PM $ 0.34
+6.43%
$ 63.45 million $ 16.99 million
Apr 14, 11 AM $ 0.32
+1.78%
$ 59.61 million $ 14.24 million
Apr 14, 10 AM $ 0.314
+3.54%
$ 58.55 million $ 12.84 million
Apr 14, 9 AM $ 0.303
+1.14%
$ 56.55 million $ 11.98 million
Apr 14, 8 AM $ 0.3
+0.13%
$ 55.91 million $ 11.48 million
Apr 14, 7 AM $ 0.299
-1.45%
$ 55.81 million $ 10.87 million
Apr 14, 6 AM $ 0.304
+3.65%
$ 56.66 million $ 10.44 million
Apr 14, 5 AM $ 0.293
+2.64%
$ 54.67 million $ 9.34 million
Apr 14, 4 AM $ 0.285
+1.70%
$ 53.27 million $ 8.71 million
Apr 14, 3 AM $ 0.281
+0.18%
$ 52.37 million $ 8.69 million
Apr 14, 2 AM $ 0.28
+0.27%
$ 52.28 million $ 8.75 million
Apr 14, 1 AM $ 0.279
-0.01%
$ 52.13 million $ 8.72 million
Apr 14, 12 AM $ 0.279
+1.37%
$ 52.14 million $ 8.17 million
Apr 13, 11 PM $ 0.276
-0.71%
$ 51.43 million $ 8.14 million
Apr 13, 10 PM $ 0.278
+1.30%
$ 51.8 million $ 8.03 million
Apr 13, 9 PM $ 0.274
-0.15%
$ 51.14 million $ 7.91 million
Apr 13, 8 PM $ 0.275
+1.03%
$ 51.24 million $ 7.63 million
Apr 13, 7 PM $ 0.272
+1.96%
$ 50.69 million $ 7.61 million
Apr 13, 6 PM $ 0.266
-0.44%
$ 49.72 million $ 7.55 million
Apr 13, 5 PM $ 0.268
-0.42%
$ 49.94 million $ 7.5 million
Apr 13, 4 PM $ 0.269
-1.75%
$ 50.15 million $ 7.5 million
Apr 13, 3 PM $ 0.274
+5.88%
$ 51.04 million $ 7.15 million
Apr 13, 2 PM $ 0.258
-0.76%
$ 48.21 million $ 8.67 million
Apr 13, 1 PM $ 0.26
-0.12%
$ 48.58 million $ 8.61 million
Apr 13, 12 PM $ 0.261
+0.46%
$ 48.64 million $ 8.59 million
Apr 13, 11 AM $ 0.259
-1.33%
$ 48.41 million $ 8.66 million
Apr 13, 10 AM $ 0.263
+0.49%
$ 49.08 million $ 9.14 million
Apr 13, 9 AM $ 0.262
+0.44%
$ 48.84 million $ 9.97 million
Apr 13, 8 AM $ 0.261
+1.04%
$ 48.63 million $ 10.74 million
Apr 13, 7 AM $ 0.258
-4.03%
$ 48.12 million $ 11.08 million
Apr 13, 6 AM $ 0.269
+0.65%
$ 50.15 million $ 11.57 million
Apr 13, 5 AM $ 0.267
+1.17%
$ 49.82 million $ 12.24 million
Apr 13, 4 AM $ 0.264
+1.07%
$ 49.23 million $ 12.53 million
Apr 13, 3 AM $ 0.261
-2.12%
$ 48.7 million $ 12.57 million
Apr 13, 2 AM $ 0.267
+2.98%
$ 49.76 million $ 13.13 million
Apr 13, 1 AM $ 0.259
-0.12%
$ 48.32 million $ 13.98 million