Cysic Historical Data

CYS Page 68
Download
Date Close Price change Market cap Trading volume
Mar 29, 4 AM $ 0.35
-6.89%
$ 62.6 million $ 6.4 million
Mar 29, 3 AM $ 0.376
+0.50%
$ 67.21 million $ 6.09 million
Mar 29, 2 AM $ 0.374
+0.00%
$ 66.88 million $ 6.25 million
Mar 29, 1 AM $ 0.374
+0.77%
$ 66.89 million $ 6.44 million
Mar 29, 12 AM $ 0.371
+0.71%
$ 66.37 million $ 6.59 million
Mar 28, 11 PM $ 0.368
+0.26%
$ 65.9 million $ 6.63 million
Mar 28, 10 PM $ 0.368
-0.46%
$ 65.73 million $ 6.64 million
Mar 28, 9 PM $ 0.369
-2.50%
$ 66.04 million $ 6.64 million
Mar 28, 8 PM $ 0.379
+0.78%
$ 67.74 million $ 6.67 million
Mar 28, 7 PM $ 0.376
+1.99%
$ 67.21 million $ 6.56 million
Mar 28, 6 PM $ 0.368
+0.33%
$ 65.9 million $ 6.55 million
Mar 28, 5 PM $ 0.368
+3.65%
$ 62.99 million $ 6.43 million
Mar 28, 4 PM $ 0.355
-2.00%
$ 60.77 million $ 6.35 million
Mar 28, 3 PM $ 0.362
+1.76%
$ 62.01 million $ 6.3 million
Mar 28, 2 PM $ 0.356
+7.30%
$ 60.96 million $ 7.95 million
Mar 28, 1 PM $ 0.331
-1.37%
$ 56.82 million $ 7.07 million
Mar 28, 12 PM $ 0.336
-1.36%
$ 57.61 million $ 6.82 million
Mar 28, 11 AM $ 0.341
-0.65%
$ 58.4 million $ 6.84 million
Mar 28, 10 AM $ 0.343
-2.72%
$ 58.8 million $ 6.62 million
Mar 28, 9 AM $ 0.353
-2.81%
$ 60.43 million $ 6.37 million
Mar 28, 8 AM $ 0.363
-0.68%
$ 62.18 million $ 6.55 million
Mar 28, 7 AM $ 0.365
-1.93%
$ 62.63 million $ 6.74 million
Mar 28, 6 AM $ 0.372
+1.26%
$ 63.84 million $ 7.16 million
Mar 28, 5 AM $ 0.368
-2.00%
$ 63.04 million $ 7.44 million
Mar 28, 4 AM $ 0.375
-1.13%
$ 64.32 million $ 7.92 million
Mar 28, 3 AM $ 0.38
+1.45%
$ 65.06 million $ 8.28 million
Mar 28, 2 AM $ 0.374
+4.21%
$ 64.15 million $ 8.17 million
Mar 28, 1 AM $ 0.359
+6.17%
$ 61.53 million $ 7.91 million
Mar 28, 12 AM $ 0.338
-1.47%
$ 57.95 million $ 8 million
Mar 27, 11 PM $ 0.343
-0.56%
$ 58.81 million $ 8.25 million
Mar 27, 10 PM $ 0.345
-0.06%
$ 59.14 million $ 8.21 million
Mar 27, 9 PM $ 0.345
-1.42%
$ 59.18 million $ 8.21 million
Mar 27, 8 PM $ 0.35
+1.58%
$ 60.03 million $ 8.19 million
Mar 27, 7 PM $ 0.345
-1.93%
$ 59.1 million $ 8.19 million
Mar 27, 6 PM $ 0.352
-0.82%
$ 60.25 million $ 8.22 million
Mar 27, 5 PM $ 0.354
-1.73%
$ 60.75 million $ 8.29 million
Mar 27, 4 PM $ 0.361
-2.22%
$ 61.79 million $ 8.36 million
Mar 27, 3 PM $ 0.369
-2.55%
$ 63.2 million $ 8.46 million
Mar 27, 2 PM $ 0.378
-0.64%
$ 64.85 million $ 12.84 million
Mar 27, 1 PM $ 0.381
+2.07%
$ 65.27 million $ 13.42 million
Mar 27, 12 PM $ 0.373
+5.41%
$ 63.95 million $ 14.25 million
Mar 27, 11 AM $ 0.354
-1.13%
$ 60.67 million $ 15.31 million
Mar 27, 10 AM $ 0.358
-3.83%
$ 61.37 million $ 16.86 million
Mar 27, 9 AM $ 0.372
-7.65%
$ 63.81 million $ 17.92 million
Mar 27, 8 AM $ 0.403
+1.32%
$ 69.1 million $ 18.06 million
Mar 27, 7 AM $ 0.398
+10.45%
$ 68.14 million $ 18.77 million
Mar 27, 6 AM $ 0.36
+3.42%
$ 61.69 million $ 18.99 million
Mar 27, 5 AM $ 0.348
-0.06%
$ 59.65 million $ 19.41 million
Mar 27, 4 AM $ 0.348
-3.80%
$ 59.66 million $ 19.24 million
Mar 27, 3 AM $ 0.362
+0.35%
$ 62.01 million $ 19.34 million