Cysic Historical Data

CYS Page 59
Download
Date Close Price change Market cap Trading volume
Apr 16, 3 PM $ 0.419
+3.87%
$ 78.27 million $ 8.12 million
Apr 16, 2 PM $ 0.404
+2.86%
$ 75.35 million $ 14.6 million
Apr 16, 1 PM $ 0.393
+0.03%
$ 73.25 million $ 14.68 million
Apr 16, 12 PM $ 0.393
-2.30%
$ 73.23 million $ 14.6 million
Apr 16, 11 AM $ 0.402
-0.95%
$ 74.95 million $ 14.8 million
Apr 16, 10 AM $ 0.405
+3.37%
$ 75.64 million $ 15.25 million
Apr 16, 9 AM $ 0.392
+0.59%
$ 73.17 million $ 15.67 million
Apr 16, 8 AM $ 0.39
-0.96%
$ 72.77 million $ 15.77 million
Apr 16, 7 AM $ 0.394
-0.68%
$ 73.47 million $ 16.16 million
Apr 16, 6 AM $ 0.396
-1.95%
$ 73.97 million $ 16.21 million
Apr 16, 5 AM $ 0.404
-2.91%
$ 75.44 million $ 16.55 million
Apr 16, 4 AM $ 0.417
+1.84%
$ 77.71 million $ 16.91 million
Apr 16, 3 AM $ 0.409
+0.79%
$ 76.3 million $ 16.88 million
Apr 16, 2 AM $ 0.406
+2.00%
$ 75.7 million $ 16.95 million
Apr 16, 1 AM $ 0.398
-1.94%
$ 74.22 million $ 16.33 million
Apr 16, 12 AM $ 0.405
-5.50%
$ 75.62 million $ 15.93 million
Apr 15, 11 PM $ 0.429
+6.97%
$ 80.07 million $ 14.08 million
Apr 15, 10 PM $ 0.401
+2.60%
$ 74.85 million $ 12.06 million
Apr 15, 9 PM $ 0.39
+2.46%
$ 72.76 million $ 11.63 million
Apr 15, 8 PM $ 0.381
+2.89%
$ 71.01 million $ 11.33 million
Apr 15, 7 PM $ 0.37
+0.05%
$ 69.02 million $ 11.19 million
Apr 15, 6 PM $ 0.37
-1.51%
$ 68.98 million $ 11.23 million
Apr 15, 5 PM $ 0.375
-0.03%
$ 70.04 million $ 11.33 million
Apr 15, 4 PM $ 0.375
+0.21%
$ 70.05 million $ 11.55 million
Apr 15, 3 PM $ 0.375
+0.59%
$ 69.91 million $ 11.96 million
Apr 15, 2 PM $ 0.372
+4.21%
$ 69.49 million $ 19.24 million
Apr 15, 1 PM $ 0.357
-1.76%
$ 66.69 million $ 19.07 million
Apr 15, 12 PM $ 0.364
-2.40%
$ 67.87 million $ 19.61 million
Apr 15, 11 AM $ 0.373
+3.90%
$ 69.54 million $ 20.37 million
Apr 15, 10 AM $ 0.359
-4.46%
$ 66.93 million $ 19.78 million
Apr 15, 9 AM $ 0.376
+2.27%
$ 70.07 million $ 19.11 million
Apr 15, 8 AM $ 0.367
+1.22%
$ 68.53 million $ 18.57 million
Apr 15, 7 AM $ 0.363
-0.29%
$ 67.7 million $ 18.41 million
Apr 15, 6 AM $ 0.364
+3.96%
$ 67.9 million $ 18.12 million
Apr 15, 5 AM $ 0.35
-0.45%
$ 65.32 million $ 17.55 million
Apr 15, 4 AM $ 0.352
+0.53%
$ 65.61 million $ 17.04 million
Apr 15, 3 AM $ 0.35
+6.96%
$ 65.26 million $ 16.42 million
Apr 15, 2 AM $ 0.327
+0.00%
$ 61 million $ 15.39 million
Apr 15, 1 AM $ 0.327
+5.11%
$ 61 million $ 15.25 million
Apr 15, 12 AM $ 0.311
-6.42%
$ 58.03 million $ 15.11 million
Apr 14, 11 PM $ 0.332
-0.60%
$ 62.02 million $ 14.93 million
Apr 14, 10 PM $ 0.334
+0.39%
$ 62.4 million $ 14.69 million
Apr 14, 9 PM $ 0.333
+2.22%
$ 62.16 million $ 14.35 million
Apr 14, 8 PM $ 0.326
-1.95%
$ 60.81 million $ 14.19 million
Apr 14, 7 PM $ 0.333
+0.60%
$ 62.05 million $ 14.19 million
Apr 14, 6 PM $ 0.331
+4.75%
$ 61.68 million $ 13.97 million
Apr 14, 5 PM $ 0.316
+1.52%
$ 58.9 million $ 13.67 million
Apr 14, 4 PM $ 0.311
+5.29%
$ 58.06 million $ 13.13 million
Apr 14, 3 PM $ 0.296
-4.74%
$ 55.19 million $ 12.36 million
Apr 14, 2 PM $ 0.311
-10.60%
$ 57.93 million $ 19.51 million