Cysic Historical Data

CYS Page 74
Download
Date Close Price change Market cap Trading volume
Mar 16, 10 PM $ 0.451
-2.33%
$ 78.79 million $ 6.36 million
Mar 16, 9 PM $ 0.462
+0.18%
$ 80.66 million $ 6.23 million
Mar 16, 8 PM $ 0.461
-0.73%
$ 80.52 million $ 6.2 million
Mar 16, 7 PM $ 0.464
+0.40%
$ 81.11 million $ 6.18 million
Mar 16, 6 PM $ 0.462
-1.78%
$ 80.78 million $ 6.18 million
Mar 16, 5 PM $ 0.471
+1.45%
$ 82.25 million $ 6.2 million
Mar 16, 4 PM $ 0.464
-0.66%
$ 81.08 million $ 6.07 million
Mar 16, 3 PM $ 0.467
-2.06%
$ 81.96 million $ 6.01 million
Mar 16, 2 PM $ 0.477
+5.84%
$ 83.33 million $ 5.38 million
Mar 16, 1 PM $ 0.451
+0.35%
$ 78.63 million $ 5.15 million
Mar 16, 12 PM $ 0.449
+0.69%
$ 78.46 million $ 5.34 million
Mar 16, 11 AM $ 0.446
-2.21%
$ 77.92 million $ 5.58 million
Mar 16, 10 AM $ 0.456
+4.86%
$ 79.49 million $ 5.79 million
Mar 16, 9 AM $ 0.435
-0.14%
$ 75.98 million $ 6.63 million
Mar 16, 8 AM $ 0.436
+0.26%
$ 76.09 million $ 7.92 million
Mar 16, 7 AM $ 0.434
-0.04%
$ 75.89 million $ 8.25 million
Mar 16, 6 AM $ 0.435
-0.33%
$ 75.92 million $ 8.72 million
Mar 16, 5 AM $ 0.436
+0.27%
$ 76.17 million $ 8.73 million
Mar 16, 4 AM $ 0.435
-0.17%
$ 75.97 million $ 8.72 million
Mar 16, 3 AM $ 0.436
+0.30%
$ 76.1 million $ 8.73 million
Mar 16, 2 AM $ 0.434
-0.83%
$ 75.87 million $ 8.77 million
Mar 16, 1 AM $ 0.438
-0.55%
$ 76.5 million $ 8.63 million
Mar 16, 12 AM $ 0.44
+4.68%
$ 76.93 million $ 8.51 million
Mar 15, 11 PM $ 0.421
-0.05%
$ 73.5 million $ 8.23 million
Mar 15, 10 PM $ 0.421
-1.00%
$ 73.53 million $ 8.2 million
Mar 15, 9 PM $ 0.425
-0.65%
$ 74.28 million $ 8.18 million
Mar 15, 8 PM $ 0.428
+0.05%
$ 74.76 million $ 8.2 million
Mar 15, 7 PM $ 0.428
+0.39%
$ 74.72 million $ 8.17 million
Mar 15, 6 PM $ 0.426
-0.27%
$ 74.43 million $ 8.13 million
Mar 15, 5 PM $ 0.427
+0.06%
$ 74.63 million $ 8.08 million
Mar 15, 4 PM $ 0.427
-0.45%
$ 74.59 million $ 8.03 million
Mar 15, 3 PM $ 0.429
-0.77%
$ 74.94 million $ 7.94 million
Mar 15, 2 PM $ 0.432
-0.11%
$ 75.52 million $ 8.92 million
Mar 15, 1 PM $ 0.433
+2.17%
$ 75.6 million $ 8.77 million
Mar 15, 12 PM $ 0.424
+1.47%
$ 74.01 million $ 8.44 million
Mar 15, 11 AM $ 0.417
+0.09%
$ 72.92 million $ 8.08 million
Mar 15, 10 AM $ 0.417
+7.39%
$ 72.85 million $ 7.56 million
Mar 15, 9 AM $ 0.388
-7.00%
$ 67.84 million $ 6.14 million
Mar 15, 8 AM $ 0.418
+3.85%
$ 72.95 million $ 4.8 million
Mar 15, 7 AM $ 0.402
-4.83%
$ 70.24 million $ 4.36 million
Mar 15, 6 AM $ 0.422
+0.14%
$ 73.8 million $ 3.86 million
Mar 15, 5 AM $ 0.422
+0.62%
$ 73.7 million $ 3.81 million
Mar 15, 4 AM $ 0.419
+0.14%
$ 73.24 million $ 3.76 million
Mar 15, 3 AM $ 0.419
+2.10%
$ 73.14 million $ 3.75 million
Mar 15, 2 AM $ 0.41
-1.25%
$ 71.64 million $ 3.68 million
Mar 15, 1 AM $ 0.415
+0.02%
$ 72.55 million $ 3.85 million
Mar 15, 12 AM $ 0.415
-0.74%
$ 72.54 million $ 3.88 million
Mar 14, 11 PM $ 0.418
+0.59%
$ 73.08 million $ 4.05 million
Mar 14, 10 PM $ 0.416
-0.16%
$ 72.66 million $ 4.17 million
Mar 14, 9 PM $ 0.417
-0.33%
$ 72.77 million $ 4.24 million