Cysic Historical Data

CYS Page 61
Download
Date Close Price change Market cap Trading volume
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
Dec 19, 9 AM $ 0.286
+3.88%
$ 45.9 million $ 47.76 million
Dec 19, 8 AM $ 0.275
-4.17%
$ 44.25 million $ 48.86 million
Dec 19, 7 AM $ 0.287
-1.34%
$ 46.17 million $ 49.2 million
Dec 19, 6 AM $ 0.291
-1.52%
$ 46.79 million $ 50.47 million
Dec 19, 5 AM $ 0.295
-1.81%
$ 47.47 million $ 51.71 million
Dec 19, 4 AM $ 0.301
+1.13%
$ 48.35 million $ 53.21 million
Dec 19, 3 AM $ 0.297
+2.60%
$ 47.81 million $ 54.51 million
Dec 19, 2 AM $ 0.29
-0.76%
$ 46.59 million $ 55.37 million
Dec 19, 1 AM $ 0.292
+3.82%
$ 46.95 million $ 56.09 million
Dec 19, 12 AM $ 0.281
-0.54%
$ 45.22 million $ 57.18 million
Dec 18, 11 PM $ 0.283
-5.94%
$ 45.47 million $ 58.13 million
Dec 18, 10 PM $ 0.301
+1.69%
$ 48.2 million $ 59.11 million
Dec 18, 9 PM $ 0.296
+1.77%
$ 47.55 million $ 60.05 million
Dec 18, 8 PM $ 0.29
+2.03%
$ 46.68 million $ 59.95 million
Dec 18, 7 PM $ 0.284
+1.34%
$ 45.75 million $ 59.68 million
Dec 18, 6 PM $ 0.281
+8.54%
$ 45.14 million $ 59.47 million
Dec 18, 5 PM $ 0.259
+2.40%
$ 41.59 million $ 60.72 million
Dec 18, 4 PM $ 0.253
-6.23%
$ 40.61 million $ 61.37 million
Dec 18, 3 PM $ 0.269
-1.43%
$ 43.31 million $ 61.5 million
Dec 18, 2 PM $ 0.273
-3.08%
$ 43.94 million $ 61.58 million
Dec 18, 1 PM $ 0.282
-0.28%
$ 45.38 million $ 60.04 million
Dec 18, 12 PM $ 0.283
+1.59%
$ 45.5 million $ 58.71 million
Dec 18, 11 AM $ 0.278
+0.67%
$ 45.35 million $ 58.51 million
Dec 18, 10 AM $ 0.277
+5.77%
$ 44.61 million $ 57.1 million
Dec 18, 9 AM $ 0.262
-4.33%
$ 42.17 million $ 56.06 million
Dec 18, 8 AM $ 0.274
+5.26%
$ 44.08 million $ 55.53 million
Dec 18, 7 AM $ 0.26
+4.29%
$ 42.03 million $ 55.96 million
Dec 18, 6 AM $ 0.25
-4.40%
$ 39.95 million $ 55.3 million
Dec 18, 5 AM $ 0.261
-4.12%
$ 42.25 million $ 49.95 million
Dec 18, 4 AM $ 0.272
+8.59%
$ 43.76 million $ 48.86 million
Dec 18, 3 AM $ 0.251
+1.08%
$ 40.33 million $ 47.85 million
Dec 18, 2 AM $ 0.248
-7.21%
$ 39.91 million $ 46.84 million
Dec 18, 1 AM $ 0.267
+2.42%
$ 42.97 million $ 45.7 million
Dec 18, 12 AM $ 0.261
+9.71%
$ 41.96 million $ 44.53 million
Dec 17, 11 PM $ 0.238
-2.94%
$ 38.27 million $ 43.34 million
Dec 17, 10 PM $ 0.245
+0.48%
$ 39.41 million $ 42.36 million
Dec 17, 9 PM $ 0.244
-3.14%
$ 39.22 million $ 41.66 million
Dec 17, 8 PM $ 0.252
-1.71%
$ 40.75 million $ 42.08 million
Dec 17, 7 PM $ 0.256
-3.16%
$ 41.16 million $ 42.2 million
Dec 17, 6 PM $ 0.266
-0.66%
$ 42.71 million $ 41.83 million
Dec 17, 5 PM $ 0.267
+3.97%
$ 43 million $ 40.21 million
Dec 17, 4 PM $ 0.257
+3.16%
$ 41.33 million $ 38.6 million
Dec 17, 3 PM $ 0.249
-1.33%
$ 40.06 million $ 37.36 million
Dec 17, 2 PM $ 0.252
+11.95%
$ 40.6 million $ 36.97 million
Dec 17, 1 PM $ 0.226
+5.23%
$ 36.27 million $ 37.25 million
Dec 17, 12 PM $ 0.214
+4.15%
$ 34.46 million $ 37.66 million
Dec 17, 11 AM $ 0.206
+2.91%
$ 33.09 million $ 36.83 million
Dec 17, 10 AM $ 0.2
+1.94%
$ 32.16 million $ 36.27 million