Cysic Historical Data

CYS Page 58
Download
Date Close Price change Market cap Trading volume
Dec 25, 12 PM $ 0.273
+3.36%
$ 44.1 million $ 54.53 million
Dec 25, 11 AM $ 0.265
-0.28%
$ 42.54 million $ 53.06 million
Dec 25, 10 AM $ 0.265
+0.24%
$ 42.62 million $ 51.89 million
Dec 25, 9 AM $ 0.265
+0.14%
$ 42.53 million $ 51.62 million
Dec 25, 8 AM $ 0.264
+2.27%
$ 42.49 million $ 51.3 million
Dec 25, 7 AM $ 0.258
-0.59%
$ 41.53 million $ 50.48 million
Dec 25, 6 AM $ 0.26
+0.24%
$ 41.62 million $ 50.72 million
Dec 25, 5 AM $ 0.259
-0.04%
$ 41.67 million $ 50.82 million
Dec 25, 4 AM $ 0.259
-3.53%
$ 41.72 million $ 49.69 million
Dec 25, 3 AM $ 0.269
+1.11%
$ 43.25 million $ 51.38 million
Dec 25, 2 AM $ 0.266
-0.73%
$ 42.75 million $ 52.32 million
Dec 25, 1 AM $ 0.268
+0.94%
$ 43.09 million $ 52.71 million
Dec 25, 12 AM $ 0.266
+0.12%
$ 42.74 million $ 52.45 million
Dec 24, 11 PM $ 0.266
-1.00%
$ 42.81 million $ 52.07 million
Dec 24, 10 PM $ 0.269
+1.74%
$ 43.22 million $ 52.95 million
Dec 24, 9 PM $ 0.264
-1.70%
$ 42.48 million $ 53.17 million
Dec 24, 8 PM $ 0.269
-0.22%
$ 43.21 million $ 53 million
Dec 24, 7 PM $ 0.269
+0.98%
$ 43.31 million $ 52.95 million
Dec 24, 6 PM $ 0.267
+2.46%
$ 42.78 million $ 52.55 million
Dec 24, 5 PM $ 0.26
-3.05%
$ 41.86 million $ 53.87 million
Dec 24, 4 PM $ 0.268
+6.79%
$ 42.88 million $ 55.28 million
Dec 24, 3 PM $ 0.251
-5.60%
$ 40.42 million $ 56.38 million
Dec 24, 2 PM $ 0.266
+7.48%
$ 42.82 million $ 57.53 million
Dec 24, 1 PM $ 0.248
+3.58%
$ 39.85 million $ 58.47 million
Dec 24, 12 PM $ 0.239
+3.92%
$ 38.67 million $ 60.04 million
Dec 24, 11 AM $ 0.23
-0.39%
$ 36.94 million $ 61.41 million
Dec 24, 10 AM $ 0.231
-4.76%
$ 37.17 million $ 63.09 million
Dec 24, 9 AM $ 0.243
-0.67%
$ 39.03 million $ 63.11 million
Dec 24, 8 AM $ 0.244
-0.12%
$ 39.25 million $ 62.66 million
Dec 24, 7 AM $ 0.244
+2.96%
$ 39.29 million $ 62.18 million
Dec 24, 6 AM $ 0.237
-3.10%
$ 38.16 million $ 61.24 million
Dec 24, 5 AM $ 0.245
+0.54%
$ 39.35 million $ 59.96 million
Dec 24, 4 AM $ 0.244
-6.45%
$ 39.16 million $ 59.64 million
Dec 24, 3 AM $ 0.26
-0.55%
$ 42.64 million $ 57.17 million
Dec 24, 2 AM $ 0.262
-2.39%
$ 42.14 million $ 55.26 million
Dec 24, 1 AM $ 0.269
-5.03%
$ 43.18 million $ 53.49 million
Dec 24, 12 AM $ 0.283
-5.99%
$ 45.47 million $ 52.73 million
Dec 23, 11 PM $ 0.301
+8.94%
$ 48.38 million $ 51.79 million
Dec 23, 10 PM $ 0.276
-0.55%
$ 44.39 million $ 50.22 million
Dec 23, 9 PM $ 0.278
+1.38%
$ 44.64 million $ 49.01 million
Dec 23, 8 PM $ 0.274
-9.62%
$ 44.03 million $ 48.1 million
Dec 23, 7 PM $ 0.303
-1.21%
$ 48.88 million $ 46.89 million
Dec 23, 6 PM $ 0.307
+0.58%
$ 49.31 million $ 46.31 million
Dec 23, 5 PM $ 0.305
-3.01%
$ 49.03 million $ 46.11 million
Dec 23, 4 PM $ 0.314
-2.34%
$ 50.55 million $ 45.99 million
Dec 23, 3 PM $ 0.322
-4.73%
$ 51.76 million $ 46.19 million
Dec 23, 2 PM $ 0.338
-3.93%
$ 54.33 million $ 46.17 million
Dec 23, 1 PM $ 0.352
-0.11%
$ 56.55 million $ 46.43 million
Dec 23, 12 PM $ 0.352
+2.88%
$ 56.59 million $ 46.24 million
Dec 23, 11 AM $ 0.342
-3.74%
$ 55 million $ 45.72 million