Cysic Historical Data

CYS Page 62
Download
Date Close Price change Market cap Trading volume
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
Dec 17, 9 AM $ 0.196
+2.26%
$ 31.55 million $ 35.76 million
Dec 17, 8 AM $ 0.192
-2.58%
$ 30.85 million $ 34.63 million
Dec 17, 7 AM $ 0.197
-0.81%
$ 31.67 million $ 33.46 million
Dec 17, 6 AM $ 0.199
-0.64%
$ 31.93 million $ 32.35 million
Dec 17, 5 AM $ 0.2
-0.44%
$ 32.14 million $ 30.73 million
Dec 17, 4 AM $ 0.201
-2.50%
$ 32.28 million $ 29.54 million
Dec 17, 3 AM $ 0.206
-2.19%
$ 33.05 million $ 28.42 million
Dec 17, 2 AM $ 0.21
-2.62%
$ 33.79 million $ 27.5 million
Dec 17, 1 AM $ 0.216
-6.30%
$ 34.76 million $ 26.64 million
Dec 17, 12 AM $ 0.23
-3.50%
$ 37.04 million $ 25.61 million
Dec 16, 11 PM $ 0.239
+12.56%
$ 38.8 million $ 24.7 million
Dec 16, 10 PM $ 0.212
+2.45%
$ 34.03 million $ 23.66 million
Dec 16, 9 PM $ 0.207
-2.47%
$ 33.3 million $ 22.38 million
Dec 16, 8 PM $ 0.212
+3.19%
$ 34.14 million $ 21.16 million
Dec 16, 7 PM $ 0.206
+0.13%
$ 33.29 million $ 19.86 million
Dec 16, 6 PM $ 0.206
-1.42%
$ 33.05 million $ 18.71 million
Dec 16, 5 PM $ 0.209
-1.12%
$ 33.56 million $ 17.57 million
Dec 16, 4 PM $ 0.211
+0.59%
$ 33.94 million $ 16.59 million
Dec 16, 3 PM $ 0.21
-2.53%
$ 33.72 million $ 15.36 million
Dec 16, 2 PM $ 0.215
-2.28%
$ 34.6 million $ 14.09 million
Dec 16, 1 PM $ 0.22
-0.98%
$ 35.37 million $ 12.96 million
Dec 16, 12 PM $ 0.222
+1.44%
$ 36.19 million $ 11.43 million
Dec 16, 11 AM $ 0.219
-7.94%
$ 35.2 million $ 10.13 million
Dec 16, 10 AM $ 0.238
-5.32%
$ 38.24 million $ 9.02 million
Dec 16, 9 AM $ 0.251
-1.26%
$ 40.39 million $ 8.38 million
Dec 16, 8 AM $ 0.254
-18.64%
$ 40.88 million $ 9.1 million
Dec 16, 7 AM $ 0.313
-8.12%
$ 50.27 million $ 9.53 million
Dec 16, 6 AM $ 0.34
+0.34%
$ 54.72 million $ 11.15 million
Dec 16, 5 AM $ 0.339
+3.57%
$ 54.49 million $ 12.36 million
Dec 16, 4 AM $ 0.327
-0.91%
$ 52.65 million $ 13.42 million
Dec 16, 3 AM $ 0.33
+0.43%
$ 53.14 million $ 14.54 million
Dec 16, 2 AM $ 0.329
-3.27%
$ 52.91 million $ 15.5 million
Dec 16, 1 AM $ 0.34
-2.18%
$ 54.7 million $ 16.55 million
Dec 16, 12 AM $ 0.348
+3.07%
$ 55.92 million $ 17.5 million
Dec 15, 11 PM $ 0.337
+0.73%
$ 54.23 million $ 18.4 million
Dec 15, 10 PM $ 0.335
+0.14%
$ 53.81 million $ 19.22 million
Dec 15, 9 PM $ 0.334
+2.06%
$ 53.74 million $ 20.09 million
Dec 15, 8 PM $ 0.328
+1.69%
$ 52.66 million $ 21.18 million
Dec 15, 7 PM $ 0.322
+3.00%
$ 51.79 million $ 22.33 million
Dec 15, 6 PM $ 0.313
-1.15%
$ 50.29 million $ 23.17 million
Dec 15, 5 PM $ 0.316
-2.67%
$ 50.88 million $ 24.62 million
Dec 15, 4 PM $ 0.325
+4.18%
$ 52.27 million $ 25.62 million
Dec 15, 3 PM $ 0.312
+0.96%
$ 50.41 million $ 26.54 million
Dec 15, 2 PM $ 0.309
+3.58%
$ 49.7 million $ 27.81 million
Dec 15, 1 PM $ 0.298
+3.87%
$ 47.98 million $ 28.82 million
Dec 15, 12 PM $ 0.287
-4.09%
$ 46.19 million $ 29.95 million
Dec 15, 11 AM $ 0.3
-2.40%
$ 48.16 million $ 31.21 million
Dec 15, 10 AM $ 0.307
+0.92%
$ 49.35 million $ 32.57 million