Cysic Historical Data

CYS Page 60
Download
Date Close Price change Market cap Trading volume
Dec 21, 11 AM $ 0.365
+0.55%
$ 58.7 million $ 37.43 million
Dec 21, 10 AM $ 0.363
-0.94%
$ 58.39 million $ 38.57 million
Dec 21, 9 AM $ 0.367
+4.30%
$ 58.94 million $ 39.82 million
Dec 21, 8 AM $ 0.351
-1.06%
$ 56.51 million $ 40.96 million
Dec 21, 7 AM $ 0.355
+4.17%
$ 57.16 million $ 41.94 million
Dec 21, 6 AM $ 0.341
+5.34%
$ 54.82 million $ 41.88 million
Dec 21, 5 AM $ 0.324
+1.66%
$ 51.91 million $ 41.8 million
Dec 21, 4 AM $ 0.319
+0.52%
$ 51.24 million $ 41.23 million
Dec 21, 3 AM $ 0.317
+1.91%
$ 50.98 million $ 41.03 million
Dec 21, 2 AM $ 0.311
-1.20%
$ 50.03 million $ 40.93 million
Dec 21, 1 AM $ 0.315
-0.74%
$ 50.62 million $ 40.92 million
Dec 21, 12 AM $ 0.317
-1.42%
$ 50.99 million $ 40.73 million
Dec 20, 11 PM $ 0.322
-1.18%
$ 51.76 million $ 40.8 million
Dec 20, 10 PM $ 0.326
-1.92%
$ 52.35 million $ 40.63 million
Dec 20, 9 PM $ 0.332
+3.31%
$ 53.43 million $ 40.48 million
Dec 20, 8 PM $ 0.322
+1.93%
$ 51.72 million $ 40.3 million
Dec 20, 7 PM $ 0.316
-0.71%
$ 50.74 million $ 40.47 million
Dec 20, 6 PM $ 0.318
+0.47%
$ 51.11 million $ 41.28 million
Dec 20, 5 PM $ 0.317
-1.53%
$ 50.91 million $ 41.38 million
Dec 20, 4 PM $ 0.322
-1.60%
$ 51.71 million $ 42.5 million
Dec 20, 3 PM $ 0.327
+1.93%
$ 52.55 million $ 43.75 million
Dec 20, 2 PM $ 0.321
-2.74%
$ 51.55 million $ 44.79 million
Dec 20, 1 PM $ 0.33
-1.76%
$ 53 million $ 45.8 million
Dec 20, 12 PM $ 0.335
+1.43%
$ 53.9 million $ 46.85 million
Dec 20, 11 AM $ 0.33
+1.84%
$ 53.11 million $ 47.34 million
Dec 20, 10 AM $ 0.324
+2.06%
$ 52.15 million $ 46.76 million
Dec 20, 9 AM $ 0.318
+0.70%
$ 51.1 million $ 45.7 million
Dec 20, 8 AM $ 0.316
+3.76%
$ 50.74 million $ 44.33 million
Dec 20, 7 AM $ 0.304
+0.67%
$ 48.9 million $ 43.16 million
Dec 20, 6 AM $ 0.302
-0.45%
$ 48.58 million $ 42.69 million
Dec 20, 5 AM $ 0.303
+2.04%
$ 48.8 million $ 43.01 million
Dec 20, 4 AM $ 0.297
+5.43%
$ 47.82 million $ 42.98 million
Dec 20, 3 AM $ 0.282
-0.34%
$ 45.36 million $ 42.87 million
Dec 20, 2 AM $ 0.283
+2.23%
$ 45.52 million $ 43 million
Dec 20, 1 AM $ 0.277
-1.30%
$ 44.61 million $ 43.36 million
Dec 20, 12 AM $ 0.281
+0.58%
$ 45.11 million $ 43.57 million
Dec 19, 11 PM $ 0.279
+0.30%
$ 44.85 million $ 43.96 million
Dec 19, 10 PM $ 0.278
+0.63%
$ 44.72 million $ 44.29 million
Dec 19, 9 PM $ 0.277
+2.90%
$ 44.57 million $ 44.27 million
Dec 19, 8 PM $ 0.269
+1.37%
$ 43.31 million $ 44.5 million
Dec 19, 7 PM $ 0.266
-0.31%
$ 42.73 million $ 44.88 million
Dec 19, 6 PM $ 0.267
-1.69%
$ 42.86 million $ 44.97 million
Dec 19, 5 PM $ 0.271
+1.58%
$ 43.6 million $ 44.83 million
Dec 19, 4 PM $ 0.267
-0.31%
$ 42.92 million $ 44.59 million
Dec 19, 3 PM $ 0.268
-2.84%
$ 43.19 million $ 44.84 million
Dec 19, 2 PM $ 0.276
-1.87%
$ 44.54 million $ 44.27 million
Dec 19, 1 PM $ 0.281
+1.45%
$ 45.16 million $ 44.51 million
Dec 19, 12 PM $ 0.277
-5.51%
$ 44.51 million $ 44.63 million
Dec 19, 11 AM $ 0.293
-0.27%
$ 47.01 million $ 45.56 million
Dec 19, 10 AM $ 0.294
+2.77%
$ 47.24 million $ 46.73 million