Cysic Historical Data

CYS Page 60
Download
Date Close Price change Market cap Trading volume
Apr 14, 1 PM $ 0.347
+2.13%
$ 64.8 million $ 18.79 million
Apr 14, 12 PM $ 0.34
+6.43%
$ 63.45 million $ 16.99 million
Apr 14, 11 AM $ 0.32
+1.78%
$ 59.61 million $ 14.24 million
Apr 14, 10 AM $ 0.314
+3.54%
$ 58.55 million $ 12.84 million
Apr 14, 9 AM $ 0.303
+1.14%
$ 56.55 million $ 11.98 million
Apr 14, 8 AM $ 0.3
+0.13%
$ 55.91 million $ 11.48 million
Apr 14, 7 AM $ 0.299
-1.45%
$ 55.81 million $ 10.87 million
Apr 14, 6 AM $ 0.304
+3.65%
$ 56.66 million $ 10.44 million
Apr 14, 5 AM $ 0.293
+2.64%
$ 54.67 million $ 9.34 million
Apr 14, 4 AM $ 0.285
+1.70%
$ 53.27 million $ 8.71 million
Apr 14, 3 AM $ 0.281
+0.18%
$ 52.37 million $ 8.69 million
Apr 14, 2 AM $ 0.28
+0.27%
$ 52.28 million $ 8.75 million
Apr 14, 1 AM $ 0.279
-0.01%
$ 52.13 million $ 8.72 million
Apr 14, 12 AM $ 0.279
+1.37%
$ 52.14 million $ 8.17 million
Apr 13, 11 PM $ 0.276
-0.71%
$ 51.43 million $ 8.14 million
Apr 13, 10 PM $ 0.278
+1.30%
$ 51.8 million $ 8.03 million
Apr 13, 9 PM $ 0.274
-0.15%
$ 51.14 million $ 7.91 million
Apr 13, 8 PM $ 0.275
+1.03%
$ 51.24 million $ 7.63 million
Apr 13, 7 PM $ 0.272
+1.96%
$ 50.69 million $ 7.61 million
Apr 13, 6 PM $ 0.266
-0.44%
$ 49.72 million $ 7.55 million
Apr 13, 5 PM $ 0.268
-0.42%
$ 49.94 million $ 7.5 million
Apr 13, 4 PM $ 0.269
-1.75%
$ 50.15 million $ 7.5 million
Apr 13, 3 PM $ 0.274
+5.88%
$ 51.04 million $ 7.15 million
Apr 13, 2 PM $ 0.258
-0.76%
$ 48.21 million $ 8.67 million
Apr 13, 1 PM $ 0.26
-0.12%
$ 48.58 million $ 8.61 million
Apr 13, 12 PM $ 0.261
+0.46%
$ 48.64 million $ 8.59 million
Apr 13, 11 AM $ 0.259
-1.33%
$ 48.41 million $ 8.66 million
Apr 13, 10 AM $ 0.263
+0.49%
$ 49.08 million $ 9.14 million
Apr 13, 9 AM $ 0.262
+0.44%
$ 48.84 million $ 9.97 million
Apr 13, 8 AM $ 0.261
+1.04%
$ 48.63 million $ 10.74 million
Apr 13, 7 AM $ 0.258
-4.03%
$ 48.12 million $ 11.08 million
Apr 13, 6 AM $ 0.269
+0.65%
$ 50.15 million $ 11.57 million
Apr 13, 5 AM $ 0.267
+1.17%
$ 49.82 million $ 12.24 million
Apr 13, 4 AM $ 0.264
+1.07%
$ 49.23 million $ 12.53 million
Apr 13, 3 AM $ 0.261
-2.12%
$ 48.7 million $ 12.57 million
Apr 13, 2 AM $ 0.267
+2.98%
$ 49.76 million $ 13.13 million
Apr 13, 1 AM $ 0.259
-0.12%
$ 48.32 million $ 13.98 million
Apr 13, 12 AM $ 0.259
+2.32%
$ 48.37 million $ 14.53 million
Apr 12, 11 PM $ 0.253
+1.01%
$ 47.27 million $ 14.83 million
Apr 12, 10 PM $ 0.251
-2.04%
$ 46.8 million $ 14.75 million
Apr 12, 9 PM $ 0.256
+1.27%
$ 47.78 million $ 14.7 million
Apr 12, 8 PM $ 0.253
+2.28%
$ 47.18 million $ 14.62 million
Apr 12, 7 PM $ 0.247
-1.07%
$ 46.12 million $ 14.44 million
Apr 12, 6 PM $ 0.25
-4.57%
$ 46.61 million $ 14.39 million
Apr 12, 5 PM $ 0.262
+4.47%
$ 48.84 million $ 14.4 million
Apr 12, 4 PM $ 0.251
-1.64%
$ 46.75 million $ 14.45 million
Apr 12, 3 PM $ 0.255
-2.32%
$ 47.53 million $ 15.22 million
Apr 12, 2 PM $ 0.261
-0.60%
$ 48.65 million $ 21.15 million
Apr 12, 1 PM $ 0.262
-1.79%
$ 48.95 million $ 21.91 million
Apr 12, 12 PM $ 0.267
+1.62%
$ 49.85 million $ 22.54 million