Cysic Historical Data

CYS Page 4
Download
Date Close Price change Market cap Trading volume
Aug 6, 3 PM $ 0.798
-1.97%
$ 127.51 million $ 24.93 million
Aug 6, 2 PM $ 0.814
-0.98%
$ 130.12 million $ 40.41 million
Aug 6, 1 PM $ 0.822
+0.02%
$ 131.41 million $ 41.87 million
Aug 6, 12 PM $ 0.822
-1.89%
$ 131.38 million $ 46.98 million
Aug 6, 11 AM $ 0.838
+5.06%
$ 133.92 million $ 54.37 million
Aug 6, 10 AM $ 0.798
+3.65%
$ 127.53 million $ 59.33 million
Aug 6, 9 AM $ 0.77
-7.89%
$ 154.97 million $ 64.39 million
Aug 6, 8 AM $ 0.836
-1.03%
$ 168.24 million $ 67.8 million
Aug 6, 7 AM $ 0.845
+13.09%
$ 169.99 million $ 72.68 million
Aug 6, 6 AM $ 0.747
-9.81%
$ 150.4 million $ 72.99 million
Aug 6, 5 AM $ 0.829
-2.47%
$ 166.81 million $ 78.57 million
Aug 6, 4 AM $ 0.85
+4.00%
$ 171.03 million $ 83.64 million
Aug 6, 3 AM $ 0.817
+5.47%
$ 164.48 million $ 85.8 million
Aug 6, 2 AM $ 0.776
-1.22%
$ 156.13 million $ 85.25 million
Aug 6, 1 AM $ 0.785
+5.01%
$ 158.06 million $ 84.86 million
Aug 6, 12 AM $ 0.748
-11.63%
$ 150.51 million $ 83.37 million
Aug 5, 11 PM $ 0.846
-2.69%
$ 170.33 million $ 83.16 million
Aug 5, 10 PM $ 0.87
+5.56%
$ 175.04 million $ 82.34 million
Aug 5, 9 PM $ 0.824
+4.77%
$ 165.82 million $ 80.31 million
Aug 5, 8 PM $ 0.786
-3.28%
$ 158.27 million $ 79.7 million
Aug 5, 7 PM $ 0.813
+4.57%
$ 163.64 million $ 78.83 million
Aug 5, 6 PM $ 0.777
+0.64%
$ 157.17 million $ 76.19 million
Aug 5, 5 PM $ 0.773
+4.15%
$ 156.17 million $ 75.23 million
Aug 5, 4 PM $ 0.742
+1.98%
$ 149.95 million $ 73.11 million
Aug 5, 3 PM $ 0.726
+5.00%
$ 146.77 million $ 72.15 million
Aug 5, 2 PM $ 0.691
-5.18%
$ 139.78 million $ 86.61 million
Aug 5, 1 PM $ 0.73
+0.25%
$ 147.62 million $ 86.2 million
Aug 5, 12 PM $ 0.728
+9.55%
$ 147.25 million $ 80.9 million
Aug 5, 11 AM $ 0.665
+3.43%
$ 134.41 million $ 72.64 million
Aug 5, 10 AM $ 0.643
+3.58%
$ 129.95 million $ 69.33 million
Aug 5, 9 AM $ 0.62
+8.04%
$ 125.43 million $ 64.46 million
Aug 5, 8 AM $ 0.574
-1.29%
$ 116.1 million $ 61.41 million
Aug 5, 7 AM $ 0.582
+6.75%
$ 117.65 million $ 54.24 million
Aug 5, 6 AM $ 0.545
+6.21%
$ 110.21 million $ 48.67 million
Aug 5, 5 AM $ 0.513
-6.23%
$ 103.76 million $ 41.59 million
Aug 5, 4 AM $ 0.548
+8.77%
$ 110.82 million $ 35.59 million
Aug 5, 3 AM $ 0.504
-11.83%
$ 101.81 million $ 30.26 million
Aug 5, 2 AM $ 0.571
+0.98%
$ 115.48 million $ 29.72 million
Aug 5, 1 AM $ 0.566
+2.61%
$ 114.45 million $ 28.75 million
Aug 5, 12 AM $ 0.552
+0.69%
$ 111.57 million $ 27.78 million
Aug 4, 11 PM $ 0.548
+1.45%
$ 110.78 million $ 26.29 million
Aug 4, 10 PM $ 0.54
+2.51%
$ 109.2 million $ 25.76 million
Aug 4, 9 PM $ 0.527
+3.49%
$ 106.53 million $ 25.16 million
Aug 4, 8 PM $ 0.509
+1.33%
$ 102.94 million $ 24.63 million
Aug 4, 7 PM $ 0.503
+1.18%
$ 101.59 million $ 24.43 million
Aug 4, 6 PM $ 0.496
-3.22%
$ 100.36 million $ 24.14 million
Aug 4, 5 PM $ 0.513
-0.99%
$ 103.7 million $ 23.81 million
Aug 4, 4 PM $ 0.518
-1.47%
$ 104.73 million $ 23.36 million
Aug 4, 3 PM $ 0.526
+2.32%
$ 106.29 million $ 21.72 million
Aug 4, 2 PM $ 0.514
+5.54%
$ 103.88 million $ 29.54 million