Cysic Historical Data

CYS Page 30
Download
Date Close Price change Market cap Trading volume
Feb 19, 2 PM $ 0.459
-1.43%
$ 73.6 million $ 3.16 million
Feb 19, 1 PM $ 0.467
+0.50%
$ 74.93 million $ 3.18 million
Feb 19, 12 PM $ 0.465
+1.01%
$ 74.55 million $ 3.19 million
Feb 19, 11 AM $ 0.46
+0.13%
$ 73.81 million $ 3.19 million
Feb 19, 10 AM $ 0.46
-0.24%
$ 73.71 million $ 3.18 million
Feb 19, 9 AM $ 0.461
-1.45%
$ 73.9 million $ 3.22 million
Feb 19, 8 AM $ 0.468
-0.46%
$ 74.98 million $ 3.26 million
Feb 19, 7 AM $ 0.47
-2.05%
$ 75.33 million $ 3.28 million
Feb 19, 6 AM $ 0.48
+1.12%
$ 76.9 million $ 3.31 million
Feb 19, 5 AM $ 0.474
-3.51%
$ 76.05 million $ 3.32 million
Feb 19, 4 AM $ 0.492
+0.80%
$ 78.82 million $ 3.37 million
Feb 19, 3 AM $ 0.488
-1.99%
$ 78.2 million $ 3.39 million
Feb 19, 2 AM $ 0.498
-1.16%
$ 79.78 million $ 3.47 million
Feb 19, 1 AM $ 0.504
+1.07%
$ 80.76 million $ 3.5 million
Feb 19, 12 AM $ 0.497
-1.55%
$ 79.65 million $ 3.53 million
Feb 18, 11 PM $ 0.505
+1.38%
$ 80.9 million $ 3.54 million
Feb 18, 10 PM $ 0.498
+0.81%
$ 79.77 million $ 3.55 million
Feb 18, 9 PM $ 0.494
-0.35%
$ 79.15 million $ 3.56 million
Feb 18, 8 PM $ 0.495
+0.54%
$ 79.43 million $ 3.58 million
Feb 18, 7 PM $ 0.493
-0.85%
$ 79 million $ 3.61 million
Feb 18, 6 PM $ 0.497
+0.33%
$ 79.67 million $ 3.64 million
Feb 18, 5 PM $ 0.495
-1.12%
$ 79.41 million $ 3.66 million
Feb 18, 4 PM $ 0.501
+1.97%
$ 80.31 million $ 3.7 million
Feb 18, 3 PM $ 0.491
-0.37%
$ 78.76 million $ 3.73 million
Feb 18, 2 PM $ 0.493
-2.76%
$ 79.05 million $ 3.83 million
Feb 18, 1 PM $ 0.507
+0.11%
$ 81.29 million $ 4.02 million
Feb 18, 12 PM $ 0.506
+0.44%
$ 81.23 million $ 4.03 million
Feb 18, 11 AM $ 0.504
+0.96%
$ 80.84 million $ 4.04 million
Feb 18, 10 AM $ 0.5
-3.55%
$ 80.07 million $ 4.01 million
Feb 18, 9 AM $ 0.517
+3.44%
$ 82.84 million $ 4.07 million
Feb 18, 8 AM $ 0.5
-1.27%
$ 80.08 million $ 4.15 million
Feb 18, 7 AM $ 0.506
-0.64%
$ 81.01 million $ 4.2 million
Feb 18, 6 AM $ 0.509
-2.85%
$ 81.69 million $ 4.24 million
Feb 18, 5 AM $ 0.524
-0.89%
$ 83.99 million $ 4.36 million
Feb 18, 4 AM $ 0.529
-0.81%
$ 84.78 million $ 4.31 million
Feb 18, 3 AM $ 0.533
-3.54%
$ 85.47 million $ 4.37 million
Feb 18, 2 AM $ 0.553
-1.34%
$ 88.62 million $ 4.4 million
Feb 18, 1 AM $ 0.56
+0.17%
$ 89.82 million $ 4.48 million
Feb 18, 12 AM $ 0.559
+1.29%
$ 89.66 million $ 4.5 million
Feb 17, 11 PM $ 0.552
-1.26%
$ 88.52 million $ 4.53 million
Feb 17, 10 PM $ 0.559
+1.25%
$ 89.65 million $ 4.52 million
Feb 17, 9 PM $ 0.552
-0.28%
$ 88.54 million $ 4.49 million
Feb 17, 8 PM $ 0.554
-0.24%
$ 88.8 million $ 4.47 million
Feb 17, 7 PM $ 0.555
+1.21%
$ 89.01 million $ 4.46 million
Feb 17, 6 PM $ 0.549
-0.87%
$ 87.94 million $ 4.44 million
Feb 17, 5 PM $ 0.553
+1.17%
$ 88.71 million $ 4.43 million
Feb 17, 4 PM $ 0.547
-2.29%
$ 87.69 million $ 4.4 million
Feb 17, 3 PM $ 0.56
+0.05%
$ 89.74 million $ 4.44 million
Feb 17, 2 PM $ 0.559
+2.20%
$ 89.71 million $ 4.39 million
Feb 17, 1 PM $ 0.548
-0.34%
$ 87.73 million $ 4.2 million