Cysic Historical Data

CYS Page 45
Download
Date Close Price change Market cap Trading volume
May 15, 7 AM $ 0.488
+4.44%
$ 82.63 million $ 5.99 million
May 15, 6 AM $ 0.467
-1.56%
$ 79.11 million $ 5.81 million
May 15, 5 AM $ 0.474
-3.14%
$ 80.37 million $ 6 million
May 15, 4 AM $ 0.49
+0.87%
$ 82.98 million $ 5.93 million
May 15, 3 AM $ 0.486
+1.59%
$ 82.26 million $ 5.93 million
May 15, 2 AM $ 0.478
-0.34%
$ 80.98 million $ 5.88 million
May 15, 1 AM $ 0.48
+1.49%
$ 81.25 million $ 5.9 million
May 15, 12 AM $ 0.473
+2.77%
$ 80.06 million $ 5.91 million
May 14, 11 PM $ 0.46
-0.73%
$ 77.9 million $ 5.96 million
May 14, 10 PM $ 0.463
-0.43%
$ 78.47 million $ 5.96 million
May 14, 9 PM $ 0.465
-0.13%
$ 78.81 million $ 5.96 million
May 14, 8 PM $ 0.466
-2.31%
$ 78.94 million $ 5.92 million
May 14, 7 PM $ 0.477
+0.12%
$ 80.8 million $ 5.85 million
May 14, 6 PM $ 0.476
-0.14%
$ 80.7 million $ 5.93 million
May 14, 5 PM $ 0.477
-2.89%
$ 80.81 million $ 5.98 million
May 14, 4 PM $ 0.491
+1.55%
$ 83.25 million $ 5.74 million
May 14, 3 PM $ 0.484
+2.37%
$ 81.99 million $ 5.45 million
May 14, 2 PM $ 0.473
+0.02%
$ 80.09 million $ 6.05 million
May 14, 1 PM $ 0.473
+2.42%
$ 80.09 million $ 6.74 million
May 14, 12 PM $ 0.462
+0.24%
$ 78.2 million $ 7.29 million
May 14, 11 AM $ 0.46
+2.47%
$ 77.99 million $ 7.05 million
May 14, 10 AM $ 0.449
+2.05%
$ 76.07 million $ 6.78 million
May 14, 9 AM $ 0.44
+2.34%
$ 74.54 million $ 6.53 million
May 14, 8 AM $ 0.43
-2.24%
$ 72.84 million $ 6.47 million
May 14, 7 AM $ 0.44
-1.10%
$ 74.51 million $ 6.4 million
May 14, 6 AM $ 0.445
+5.11%
$ 75.33 million $ 6.27 million
May 14, 5 AM $ 0.423
-2.37%
$ 71.67 million $ 5.98 million
May 14, 4 AM $ 0.433
-3.35%
$ 73.4 million $ 5.91 million
May 14, 3 AM $ 0.448
+0.80%
$ 75.95 million $ 5.83 million
May 14, 2 AM $ 0.445
-0.53%
$ 75.35 million $ 5.78 million
May 14, 1 AM $ 0.447
-0.45%
$ 75.75 million $ 5.75 million
May 14, 12 AM $ 0.449
+1.60%
$ 76.09 million $ 5.68 million
May 13, 11 PM $ 0.442
-1.10%
$ 74.9 million $ 5.58 million
May 13, 10 PM $ 0.447
-1.33%
$ 75.73 million $ 5.56 million
May 13, 9 PM $ 0.453
-1.28%
$ 76.75 million $ 5.58 million
May 13, 8 PM $ 0.459
+0.00%
$ 77.75 million $ 5.59 million
May 13, 7 PM $ 0.459
-2.38%
$ 77.75 million $ 5.53 million
May 13, 6 PM $ 0.47
+3.87%
$ 79.64 million $ 5.44 million
May 13, 5 PM $ 0.453
+3.05%
$ 76.67 million $ 5.33 million
May 13, 4 PM $ 0.439
-2.43%
$ 74.4 million $ 5.2 million
May 13, 3 PM $ 0.45
+0.97%
$ 76.25 million $ 5.12 million
May 13, 2 PM $ 0.446
+2.14%
$ 75.52 million $ 6.06 million
May 13, 1 PM $ 0.436
+8.79%
$ 73.92 million $ 4.89 million
May 13, 12 PM $ 0.401
-0.63%
$ 67.95 million $ 3.93 million
May 13, 11 AM $ 0.404
-1.93%
$ 68.38 million $ 3.77 million
May 13, 10 AM $ 0.412
-1.99%
$ 69.73 million $ 3.69 million
May 13, 9 AM $ 0.42
-2.80%
$ 71.15 million $ 3.7 million
May 13, 8 AM $ 0.432
-0.28%
$ 73.2 million $ 3.73 million
May 13, 7 AM $ 0.433
+2.36%
$ 73.41 million $ 3.75 million
May 13, 6 AM $ 0.423
-0.46%
$ 71.71 million $ 3.9 million