Cysic Historical Data

CYS Page 63
Download
Date Close Price change Market cap Trading volume
Dec 15, 10 AM $ 0.307
+0.92%
$ 49.35 million $ 32.57 million
Dec 15, 9 AM $ 0.304
+0.42%
$ 48.9 million $ 33.91 million
Dec 15, 8 AM $ 0.302
-1.21%
$ 48.63 million $ 33.99 million
Dec 15, 7 AM $ 0.306
+0.78%
$ 49.23 million $ 33.87 million
Dec 15, 6 AM $ 0.304
-1.07%
$ 48.85 million $ 33.15 million
Dec 15, 5 AM $ 0.307
-1.14%
$ 49.37 million $ 32.98 million
Dec 15, 4 AM $ 0.311
-0.98%
$ 49.94 million $ 32.64 million
Dec 15, 3 AM $ 0.314
-1.89%
$ 50.46 million $ 32.75 million
Dec 15, 2 AM $ 0.319
-0.31%
$ 51.32 million $ 34.44 million
Dec 15, 1 AM $ 0.32
-0.02%
$ 51.5 million $ 35.1 million
Dec 15, 12 AM $ 0.32
+0.05%
$ 51.53 million $ 36.12 million
Dec 14, 11 PM $ 0.32
+3.71%
$ 51.5 million $ 37.66 million
Dec 14, 10 PM $ 0.31
-2.27%
$ 49.78 million $ 39.17 million
Dec 14, 9 PM $ 0.317
+3.45%
$ 50.93 million $ 38.1 million
Dec 14, 8 PM $ 0.307
-0.10%
$ 49.34 million $ 36.74 million
Dec 14, 7 PM $ 0.307
+0.11%
$ 49.39 million $ 35.39 million
Dec 14, 6 PM $ 0.307
-7.69%
$ 49.33 million $ 34.39 million
Dec 14, 5 PM $ 0.332
-0.96%
$ 53.44 million $ 32.8 million
Dec 14, 4 PM $ 0.336
-4.96%
$ 53.96 million $ 31.67 million
Dec 14, 3 PM $ 0.353
+4.87%
$ 56.81 million $ 31.31 million
Dec 14, 2 PM $ 0.337
+3.21%
$ 54.17 million $ 31.93 million
Dec 14, 1 PM $ 0.326
+0.98%
$ 52.49 million $ 32.84 million
Dec 14, 12 PM $ 0.324
-3.24%
$ 52.28 million $ 34.16 million
Dec 14, 11 AM $ 0.335
-1.23%
$ 53.81 million $ 34.76 million
Dec 14, 8 AM $ 0.429
+31.30%
$ 68.92 million $ 2.45 million
Dec 14, 7 AM $ 0.326
+6.47%
$ 52.98 million $ 38.65 million
Dec 14, 6 AM $ 0.307
-1.93%
$ 49.3 million $ 38.53 million
Dec 14, 5 AM $ 0.313
+1.80%
$ 50.38 million $ 38.54 million
Dec 14, 4 AM $ 0.308
-8.73%
$ 49.49 million $ 39.05 million
Dec 14, 3 AM $ 0.337
+6.79%
$ 53.96 million $ 38.82 million
Dec 14, 2 AM $ 0.316
-0.66%
$ 50.81 million $ 37.31 million
Dec 14, 1 AM $ 0.318
+0.58%
$ 51.02 million $ 36.78 million
Dec 14, 12 AM $ 0.316
+4.74%
$ 50.76 million $ 35.03 million
Dec 13, 11 PM $ 0.301
+1.45%
$ 48.58 million $ 33.31 million
Dec 13, 10 PM $ 0.297
-0.65%
$ 47.77 million $ 31.75 million
Dec 13, 9 PM $ 0.299
+3.79%
$ 48.08 million $ 32.72 million
Dec 13, 8 PM $ 0.288
+0.79%
$ 46.33 million $ 33.82 million
Dec 13, 7 PM $ 0.286
-0.65%
$ 45.96 million $ 35.14 million
Dec 13, 6 PM $ 0.288
-0.20%
$ 46.26 million $ 36.44 million
Dec 13, 5 PM $ 0.288
-1.81%
$ 46.34 million $ 38.57 million
Dec 13, 4 PM $ 0.294
+0.89%
$ 47.2 million $ 41.02 million
Dec 13, 3 PM $ 0.291
+4.61%
$ 46.78 million $ 42.75 million
Dec 13, 2 PM $ 0.278
+1.92%
$ 44.72 million $ 42.84 million
Dec 13, 1 PM $ 0.273
-2.84%
$ 43.88 million $ 42.14 million
Dec 13, 12 PM $ 0.281
+1.71%
$ 45.16 million $ 40.98 million
Dec 13, 11 AM $ 0.276
+0.49%
$ 44.53 million $ 40.27 million
Dec 13, 10 AM $ 0.275
-0.15%
$ 44.24 million $ 39.94 million
Dec 13, 9 AM $ 0.276
-2.49%
$ 44.31 million $ 39.69 million
Dec 13, 8 AM $ 0.283
-1.56%
$ 45.44 million $ 39.19 million
Dec 13, 7 AM $ 0.287
-8.20%
$ 46.17 million $ 38.85 million