Cysic Historical Data

CYS Page 59
Download
Date Close Price change Market cap Trading volume
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
Dec 23, 10 AM $ 0.355
-5.68%
$ 57.14 million $ 44.27 million
Dec 23, 9 AM $ 0.377
-1.24%
$ 60.58 million $ 44.4 million
Dec 23, 8 AM $ 0.382
-2.66%
$ 61.36 million $ 44.27 million
Dec 23, 7 AM $ 0.392
+0.38%
$ 62.79 million $ 45.27 million
Dec 23, 6 AM $ 0.391
+0.33%
$ 62.8 million $ 46.82 million
Dec 23, 5 AM $ 0.389
-2.00%
$ 62.64 million $ 47.89 million
Dec 23, 4 AM $ 0.397
+3.16%
$ 63.86 million $ 48.21 million
Dec 23, 3 AM $ 0.385
-0.79%
$ 61.91 million $ 50.35 million
Dec 23, 2 AM $ 0.388
+1.30%
$ 62.4 million $ 52.28 million
Dec 23, 1 AM $ 0.383
-0.11%
$ 61.62 million $ 52.75 million
Dec 23, 12 AM $ 0.384
-2.36%
$ 61.68 million $ 52.47 million
Dec 22, 11 PM $ 0.393
+1.62%
$ 63.46 million $ 52.49 million
Dec 22, 10 PM $ 0.387
-1.51%
$ 62.16 million $ 52.45 million
Dec 22, 9 PM $ 0.393
+0.44%
$ 63.12 million $ 53.69 million
Dec 22, 8 PM $ 0.391
+0.55%
$ 62.84 million $ 55.17 million
Dec 22, 7 PM $ 0.389
-2.54%
$ 62.5 million $ 56.66 million
Dec 22, 6 PM $ 0.399
+0.05%
$ 64.16 million $ 57.95 million
Dec 22, 5 PM $ 0.399
-1.78%
$ 64.1 million $ 58.39 million
Dec 22, 4 PM $ 0.406
-3.36%
$ 65.26 million $ 58.69 million
Dec 22, 3 PM $ 0.42
+0.64%
$ 67.53 million $ 58.31 million
Dec 22, 2 PM $ 0.417
-0.39%
$ 67.11 million $ 58 million
Dec 22, 1 PM $ 0.419
+3.62%
$ 67.37 million $ 57.49 million
Dec 22, 12 PM $ 0.404
-2.54%
$ 65.01 million $ 56.86 million
Dec 22, 11 AM $ 0.415
-4.25%
$ 66.94 million $ 57.15 million
Dec 22, 10 AM $ 0.433
+4.35%
$ 69.66 million $ 57.13 million
Dec 22, 9 AM $ 0.416
-1.16%
$ 66.87 million $ 56.72 million
Dec 22, 8 AM $ 0.421
+4.74%
$ 67.66 million $ 56.98 million
Dec 22, 7 AM $ 0.402
+1.00%
$ 64.81 million $ 56.01 million
Dec 22, 6 AM $ 0.398
+3.77%
$ 63.97 million $ 54.63 million
Dec 22, 5 AM $ 0.383
-0.67%
$ 61.65 million $ 53.26 million
Dec 22, 4 AM $ 0.386
+2.41%
$ 62.09 million $ 52.63 million
Dec 22, 3 AM $ 0.378
+3.22%
$ 60.66 million $ 50.68 million
Dec 22, 2 AM $ 0.366
+4.18%
$ 58.81 million $ 48.74 million
Dec 22, 1 AM $ 0.351
+6.39%
$ 56.45 million $ 48.38 million
Dec 22, 12 AM $ 0.33
-1.60%
$ 53.07 million $ 48.53 million
Dec 21, 11 PM $ 0.335
-1.69%
$ 53.93 million $ 48.28 million
Dec 21, 10 PM $ 0.341
-1.49%
$ 54.86 million $ 48.13 million
Dec 21, 9 PM $ 0.346
-2.90%
$ 55.69 million $ 47.4 million
Dec 21, 8 PM $ 0.357
-2.41%
$ 57.35 million $ 46.16 million
Dec 21, 7 PM $ 0.365
+2.73%
$ 58.45 million $ 44.45 million
Dec 21, 6 PM $ 0.356
-6.26%
$ 57.2 million $ 42.94 million
Dec 21, 5 PM $ 0.379
-4.56%
$ 60.97 million $ 42.31 million
Dec 21, 4 PM $ 0.397
+4.47%
$ 63.88 million $ 40.83 million
Dec 21, 3 PM $ 0.38
-0.56%
$ 61.08 million $ 39.54 million
Dec 21, 2 PM $ 0.382
+0.68%
$ 61.42 million $ 38.78 million
Dec 21, 1 PM $ 0.379
+0.23%
$ 61 million $ 38.19 million
Dec 21, 12 PM $ 0.379
+3.72%
$ 60.89 million $ 37.51 million
Dec 21, 11 AM $ 0.365
+0.55%
$ 58.7 million $ 37.43 million