Cysic Historical Data

CYS Page 7
Download
Date Close Price change Market cap Trading volume
Apr 7, 12 AM $ 0.212
-0.30%
$ 36.93 million $ 5.31 million
Apr 6, 11 PM $ 0.213
-0.48%
$ 37.04 million $ 5.2 million
Apr 6, 10 PM $ 0.214
-0.72%
$ 37.22 million $ 5.12 million
Apr 6, 9 PM $ 0.216
+0.30%
$ 37.49 million $ 5.07 million
Apr 6, 8 PM $ 0.215
+0.06%
$ 37.38 million $ 5.04 million
Apr 6, 7 PM $ 0.215
-0.14%
$ 37.36 million $ 4.98 million
Apr 6, 6 PM $ 0.215
-1.16%
$ 37.41 million $ 4.73 million
Apr 6, 5 PM $ 0.218
-0.80%
$ 37.85 million $ 4.63 million
Apr 6, 4 PM $ 0.219
+2.00%
$ 38.16 million $ 4.6 million
Apr 6, 3 PM $ 0.215
-2.49%
$ 37.41 million $ 4.17 million
Apr 6, 2 PM $ 0.221
-1.13%
$ 38.36 million $ 5.68 million
Apr 6, 1 PM $ 0.223
-1.86%
$ 38.79 million $ 5.5 million
Apr 6, 12 PM $ 0.227
-1.66%
$ 39.53 million $ 5.46 million
Apr 6, 11 AM $ 0.231
+1.32%
$ 40.2 million $ 5.5 million
Apr 6, 10 AM $ 0.228
+0.35%
$ 39.67 million $ 5.52 million
Apr 6, 9 AM $ 0.227
-1.18%
$ 39.53 million $ 5.48 million
Apr 6, 8 AM $ 0.23
+0.20%
$ 40 million $ 5.4 million
Apr 6, 7 AM $ 0.23
-0.31%
$ 39.92 million $ 5.64 million
Apr 6, 6 AM $ 0.23
-0.65%
$ 40.05 million $ 5.8 million
Apr 6, 5 AM $ 0.232
-0.68%
$ 40.31 million $ 6.02 million
Apr 6, 4 AM $ 0.233
-0.53%
$ 40.58 million $ 6.18 million
Apr 6, 3 AM $ 0.235
-0.15%
$ 40.8 million $ 6.39 million
Apr 6, 2 AM $ 0.235
-2.49%
$ 40.86 million $ 6.63 million
Apr 6, 1 AM $ 0.241
+3.98%
$ 41.91 million $ 6.89 million
Apr 6, 12 AM $ 0.232
-2.75%
$ 40.31 million $ 6.91 million
Apr 5, 11 PM $ 0.238
+2.55%
$ 41.44 million $ 6.9 million
Apr 5, 10 PM $ 0.232
-0.90%
$ 40.41 million $ 6.76 million
Apr 5, 9 PM $ 0.235
-1.35%
$ 40.8 million $ 6.68 million
Apr 5, 8 PM $ 0.238
-0.49%
$ 41.35 million $ 6.68 million
Apr 5, 7 PM $ 0.239
+0.30%
$ 41.56 million $ 6.69 million
Apr 5, 6 PM $ 0.238
-1.62%
$ 41.44 million $ 6.77 million
Apr 5, 5 PM $ 0.242
-1.71%
$ 42.12 million $ 6.76 million
Apr 5, 4 PM $ 0.246
+0.05%
$ 42.85 million $ 6.73 million
Apr 5, 3 PM $ 0.246
-1.60%
$ 42.83 million $ 6.64 million
Apr 5, 2 PM $ 0.25
-5.76%
$ 43.53 million $ 10.7 million
Apr 5, 1 PM $ 0.266
+5.47%
$ 46.17 million $ 10.27 million
Apr 5, 12 PM $ 0.252
+0.17%
$ 43.78 million $ 9.25 million
Apr 5, 11 AM $ 0.251
+2.25%
$ 43.71 million $ 8.97 million
Apr 5, 10 AM $ 0.246
-5.00%
$ 42.74 million $ 8.76 million
Apr 5, 9 AM $ 0.259
+0.94%
$ 44.99 million $ 8.64 million
Apr 5, 8 AM $ 0.256
+1.43%
$ 44.57 million $ 8.27 million
Apr 5, 7 AM $ 0.253
+4.01%
$ 43.95 million $ 7.81 million
Apr 5, 6 AM $ 0.243
+2.41%
$ 42.28 million $ 7.88 million
Apr 5, 5 AM $ 0.237
+4.95%
$ 41.29 million $ 7.76 million
Apr 5, 4 AM $ 0.226
-0.26%
$ 39.32 million $ 7.34 million
Apr 5, 3 AM $ 0.227
+4.18%
$ 39.42 million $ 6.95 million
Apr 5, 2 AM $ 0.218
+1.43%
$ 37.86 million $ 6.42 million
Apr 5, 1 AM $ 0.215
-1.92%
$ 37.32 million $ 5.89 million
Apr 5, 12 AM $ 0.219
-1.18%
$ 38.06 million $ 5.47 million
Apr 4, 11 PM $ 0.221
-0.63%
$ 38.51 million $ 5.31 million