Cysic Historical Data

CYS Page 4
Download
Date Close Price change Market cap Trading volume
Apr 13, 1 AM $ 0.259
-0.12%
$ 48.32 million $ 13.98 million
Apr 13, 12 AM $ 0.259
+2.32%
$ 48.37 million $ 14.53 million
Apr 12, 11 PM $ 0.253
+1.01%
$ 47.27 million $ 14.83 million
Apr 12, 10 PM $ 0.251
-2.04%
$ 46.8 million $ 14.75 million
Apr 12, 9 PM $ 0.256
+1.27%
$ 47.78 million $ 14.7 million
Apr 12, 8 PM $ 0.253
+2.28%
$ 47.18 million $ 14.62 million
Apr 12, 7 PM $ 0.247
-1.07%
$ 46.12 million $ 14.44 million
Apr 12, 6 PM $ 0.25
-4.57%
$ 46.61 million $ 14.39 million
Apr 12, 5 PM $ 0.262
+4.47%
$ 48.84 million $ 14.4 million
Apr 12, 4 PM $ 0.251
-1.64%
$ 46.75 million $ 14.45 million
Apr 12, 3 PM $ 0.255
-2.32%
$ 47.53 million $ 15.22 million
Apr 12, 2 PM $ 0.261
-0.60%
$ 48.65 million $ 21.15 million
Apr 12, 1 PM $ 0.262
-1.79%
$ 48.95 million $ 21.91 million
Apr 12, 12 PM $ 0.267
+1.62%
$ 49.85 million $ 22.54 million
Apr 12, 11 AM $ 0.263
+1.97%
$ 49.04 million $ 22.59 million
Apr 12, 10 AM $ 0.258
+0.75%
$ 48.09 million $ 21.32 million
Apr 12, 9 AM $ 0.256
+3.90%
$ 47.73 million $ 20.46 million
Apr 12, 8 AM $ 0.246
+3.47%
$ 45.94 million $ 19.26 million
Apr 12, 7 AM $ 0.238
+3.18%
$ 44.38 million $ 18.71 million
Apr 12, 6 AM $ 0.231
+2.55%
$ 43.02 million $ 18.54 million
Apr 12, 5 AM $ 0.225
+0.15%
$ 41.89 million $ 18.36 million
Apr 12, 4 AM $ 0.224
+0.04%
$ 41.83 million $ 18.36 million
Apr 12, 3 AM $ 0.224
-6.17%
$ 41.81 million $ 18.18 million
Apr 12, 2 AM $ 0.239
+9.84%
$ 44.57 million $ 17.42 million
Apr 12, 1 AM $ 0.217
-3.60%
$ 40.57 million $ 16.2 million
Apr 12, 12 AM $ 0.226
-4.14%
$ 42.08 million $ 15.93 million
Apr 11, 11 PM $ 0.235
-0.87%
$ 43.91 million $ 15.46 million
Apr 11, 10 PM $ 0.237
-1.24%
$ 44.28 million $ 15.46 million
Apr 11, 9 PM $ 0.24
+0.50%
$ 44.83 million $ 15.42 million
Apr 11, 8 PM $ 0.239
+0.56%
$ 44.61 million $ 15.37 million
Apr 11, 7 PM $ 0.238
+0.32%
$ 44.36 million $ 15.37 million
Apr 11, 6 PM $ 0.237
-0.08%
$ 44.22 million $ 15.25 million
Apr 11, 5 PM $ 0.237
-1.89%
$ 44.26 million $ 15.2 million
Apr 11, 4 PM $ 0.242
+3.97%
$ 42.04 million $ 14.91 million
Apr 11, 3 PM $ 0.233
-1.49%
$ 40.44 million $ 13.92 million
Apr 11, 2 PM $ 0.236
+2.01%
$ 41.05 million $ 17.85 million
Apr 11, 1 PM $ 0.232
+1.66%
$ 40.28 million $ 17.82 million
Apr 11, 12 PM $ 0.228
+8.05%
$ 39.63 million $ 17.89 million
Apr 11, 11 AM $ 0.211
-1.83%
$ 36.68 million $ 17.3 million
Apr 11, 10 AM $ 0.215
-2.42%
$ 37.33 million $ 18.29 million
Apr 11, 9 AM $ 0.22
-0.03%
$ 38.28 million $ 19.13 million
Apr 11, 8 AM $ 0.22
-4.01%
$ 38.3 million $ 19.83 million
Apr 11, 7 AM $ 0.229
+3.23%
$ 39.9 million $ 21.16 million
Apr 11, 6 AM $ 0.222
-1.28%
$ 38.65 million $ 21.19 million
Apr 11, 5 AM $ 0.224
+8.08%
$ 38.98 million $ 21.05 million
Apr 11, 4 AM $ 0.207
-3.38%
$ 36.07 million $ 21.37 million
Apr 11, 3 AM $ 0.215
-0.02%
$ 37.33 million $ 22.29 million
Apr 11, 2 AM $ 0.215
-3.68%
$ 37.35 million $ 23.6 million
Apr 11, 1 AM $ 0.223
-2.32%
$ 38.77 million $ 24.85 million
Apr 11, 12 AM $ 0.228
-1.30%
$ 39.69 million $ 26.03 million