Cysic Historical Data

CYS Page 57
Download
Date Close Price change Market cap Trading volume
Dec 27, 1 PM $ 0.307
+0.35%
$ 49.44 million $ 10.13 million
Dec 27, 12 PM $ 0.306
+1.77%
$ 49.27 million $ 10.79 million
Dec 27, 11 AM $ 0.301
+0.33%
$ 48.41 million $ 10.77 million
Dec 27, 10 AM $ 0.3
+0.23%
$ 48.25 million $ 11.04 million
Dec 27, 9 AM $ 0.299
+2.43%
$ 48.14 million $ 12.46 million
Dec 27, 8 AM $ 0.292
-2.63%
$ 47.01 million $ 12.17 million
Dec 27, 7 AM $ 0.3
-1.41%
$ 48.25 million $ 11.46 million
Dec 27, 6 AM $ 0.304
+0.34%
$ 48.95 million $ 11.17 million
Dec 27, 5 AM $ 0.303
+1.51%
$ 48.78 million $ 11.13 million
Dec 27, 4 AM $ 0.299
+0.89%
$ 48.08 million $ 11.15 million
Dec 27, 3 AM $ 0.296
-0.14%
$ 47.66 million $ 11.1 million
Dec 27, 2 AM $ 0.297
+0.49%
$ 47.73 million $ 11.17 million
Dec 27, 1 AM $ 0.295
+0.60%
$ 47.49 million $ 11.79 million
Dec 27, 12 AM $ 0.294
+3.33%
$ 47.2 million $ 14.67 million
Dec 26, 11 PM $ 0.284
-0.04%
$ 45.77 million $ 17.5 million
Dec 26, 10 PM $ 0.284
-2.17%
$ 45.7 million $ 19.59 million
Dec 26, 9 PM $ 0.291
+0.38%
$ 46.71 million $ 21.26 million
Dec 26, 8 PM $ 0.289
-2.39%
$ 46.54 million $ 23.83 million
Dec 26, 7 PM $ 0.296
+5.57%
$ 47.71 million $ 26.52 million
Dec 26, 6 PM $ 0.281
-3.70%
$ 45.16 million $ 28.79 million
Dec 26, 5 PM $ 0.291
-4.93%
$ 46.76 million $ 31.18 million
Dec 26, 4 PM $ 0.306
+3.56%
$ 49.19 million $ 33.35 million
Dec 26, 3 PM $ 0.295
+1.95%
$ 47.62 million $ 35.57 million
Dec 26, 2 PM $ 0.29
+3.42%
$ 46.59 million $ 36.98 million
Dec 26, 1 PM $ 0.28
-2.90%
$ 45.06 million $ 41.12 million
Dec 26, 12 PM $ 0.289
-1.54%
$ 46.12 million $ 45.64 million
Dec 26, 11 AM $ 0.293
+4.56%
$ 47.13 million $ 48.18 million
Dec 26, 10 AM $ 0.28
-1.72%
$ 45.07 million $ 50.1 million
Dec 26, 9 AM $ 0.285
+0.98%
$ 45.86 million $ 50.56 million
Dec 26, 8 AM $ 0.282
-0.49%
$ 45.42 million $ 52.82 million
Dec 26, 7 AM $ 0.284
-1.24%
$ 45.63 million $ 55.51 million
Dec 26, 6 AM $ 0.287
+3.80%
$ 46.21 million $ 57.3 million
Dec 26, 5 AM $ 0.277
+0.01%
$ 44.52 million $ 59.89 million
Dec 26, 4 AM $ 0.277
-0.27%
$ 44.51 million $ 63.3 million
Dec 26, 3 AM $ 0.278
+0.40%
$ 44.63 million $ 65.13 million
Dec 26, 2 AM $ 0.276
-4.04%
$ 44.45 million $ 67.14 million
Dec 26, 1 AM $ 0.288
-1.09%
$ 46.35 million $ 69.01 million
Dec 26, 12 AM $ 0.291
+3.67%
$ 46.86 million $ 68.45 million
Dec 25, 11 PM $ 0.281
-0.45%
$ 45.19 million $ 68.26 million
Dec 25, 10 PM $ 0.282
+0.90%
$ 45.42 million $ 68 million
Dec 25, 9 PM $ 0.28
-0.31%
$ 45.02 million $ 68.22 million
Dec 25, 8 PM $ 0.281
-0.36%
$ 45.07 million $ 67.83 million
Dec 25, 7 PM $ 0.282
-0.59%
$ 45.39 million $ 67.66 million
Dec 25, 6 PM $ 0.284
+0.24%
$ 45.66 million $ 67.3 million
Dec 25, 5 PM $ 0.283
+3.11%
$ 45.56 million $ 65.58 million
Dec 25, 4 PM $ 0.275
+1.80%
$ 44.19 million $ 64.05 million
Dec 25, 3 PM $ 0.27
-0.16%
$ 43.36 million $ 62.75 million
Dec 25, 2 PM $ 0.27
+0.73%
$ 43.43 million $ 61.38 million
Dec 25, 1 PM $ 0.268
-1.94%
$ 43.06 million $ 58.41 million
Dec 25, 12 PM $ 0.273
+3.36%
$ 44.1 million $ 54.53 million