Cysic Historical Data

CYS Page 69
Download
Date Close Price change Market cap Trading volume
Mar 27, 3 AM $ 0.362
+0.35%
$ 62.01 million $ 19.34 million
Mar 27, 2 AM $ 0.361
+0.39%
$ 61.8 million $ 20.05 million
Mar 27, 1 AM $ 0.359
-6.72%
$ 61.56 million $ 20.75 million
Mar 27, 12 AM $ 0.385
+13.46%
$ 65.99 million $ 20.32 million
Mar 26, 11 PM $ 0.339
-0.54%
$ 58.17 million $ 19.29 million
Mar 26, 10 PM $ 0.341
-1.38%
$ 58.45 million $ 19.17 million
Mar 26, 9 PM $ 0.346
-0.12%
$ 59.27 million $ 18.92 million
Mar 26, 8 PM $ 0.346
-3.15%
$ 59.34 million $ 18.63 million
Mar 26, 7 PM $ 0.357
-2.34%
$ 61.24 million $ 18.27 million
Mar 26, 6 PM $ 0.366
-4.22%
$ 62.68 million $ 18.13 million
Mar 26, 5 PM $ 0.382
-0.92%
$ 65.45 million $ 18.32 million
Mar 26, 4 PM $ 0.385
-4.51%
$ 66.06 million $ 18.48 million
Mar 26, 3 PM $ 0.404
-3.37%
$ 69.19 million $ 18.56 million
Mar 26, 2 PM $ 0.418
+7.35%
$ 71.6 million $ 22.78 million
Mar 26, 1 PM $ 0.389
+0.55%
$ 66.72 million $ 22.42 million
Mar 26, 12 PM $ 0.387
+15.80%
$ 66.28 million $ 21.83 million
Mar 26, 11 AM $ 0.334
-6.21%
$ 57.24 million $ 19.33 million
Mar 26, 10 AM $ 0.356
-5.58%
$ 61.05 million $ 17.61 million
Mar 26, 9 AM $ 0.377
-1.49%
$ 64.65 million $ 16.9 million
Mar 26, 8 AM $ 0.383
+3.05%
$ 65.63 million $ 16.64 million
Mar 26, 7 AM $ 0.372
+0.21%
$ 63.68 million $ 15.42 million
Mar 26, 6 AM $ 0.371
-7.63%
$ 63.57 million $ 13.97 million
Mar 26, 5 AM $ 0.402
+6.34%
$ 68.82 million $ 12.79 million
Mar 26, 4 AM $ 0.378
-8.62%
$ 64.78 million $ 11.94 million
Mar 26, 3 AM $ 0.414
+13.78%
$ 70.9 million $ 11.3 million
Mar 26, 2 AM $ 0.364
-9.42%
$ 62.31 million $ 9.75 million
Mar 26, 1 AM $ 0.401
-5.05%
$ 68.79 million $ 8.5 million
Mar 26, 12 AM $ 0.423
+3.34%
$ 72.45 million $ 8.29 million
Mar 25, 11 PM $ 0.409
+0.38%
$ 70.12 million $ 8.23 million
Mar 25, 10 PM $ 0.408
-0.72%
$ 69.88 million $ 8.13 million
Mar 25, 9 PM $ 0.411
-0.11%
$ 70.39 million $ 8.01 million
Mar 25, 8 PM $ 0.411
+0.05%
$ 70.46 million $ 7.99 million
Mar 25, 7 PM $ 0.411
+0.90%
$ 70.43 million $ 7.96 million
Mar 25, 6 PM $ 0.408
-1.57%
$ 69.89 million $ 7.88 million
Mar 25, 5 PM $ 0.414
-0.15%
$ 71 million $ 7.48 million
Mar 25, 4 PM $ 0.415
+0.33%
$ 71.11 million $ 7.14 million
Mar 25, 3 PM $ 0.414
-2.85%
$ 70.87 million $ 6.82 million
Mar 25, 2 PM $ 0.426
-5.98%
$ 72.95 million $ 7.81 million
Mar 25, 1 PM $ 0.453
-2.37%
$ 77.59 million $ 6.62 million
Mar 25, 12 PM $ 0.463
-3.97%
$ 79.4 million $ 5.73 million
Mar 25, 11 AM $ 0.482
-2.64%
$ 82.68 million $ 5.22 million
Mar 25, 10 AM $ 0.495
-2.33%
$ 84.9 million $ 4.89 million
Mar 25, 9 AM $ 0.507
-5.56%
$ 86.92 million $ 4.39 million
Mar 25, 8 AM $ 0.537
-5.74%
$ 92.09 million $ 4.26 million
Mar 25, 7 AM $ 0.57
+0.04%
$ 97.69 million $ 4.13 million
Mar 25, 6 AM $ 0.57
-0.11%
$ 97.65 million $ 4.13 million
Mar 25, 5 AM $ 0.57
-0.02%
$ 97.76 million $ 4.14 million
Mar 25, 4 AM $ 0.57
-2.29%
$ 97.78 million $ 4.14 million
Mar 25, 3 AM $ 0.584
-0.70%
$ 100.07 million $ 4.13 million
Mar 25, 2 AM $ 0.588
-1.79%
$ 100.76 million $ 4.13 million