Cysic Historical Data

CYS Page 9
Download
Date Close Price change Market cap Trading volume
Apr 2, 11 PM $ 0.249
+0.97%
$ 44.53 million $ 6.89 million
Apr 2, 10 PM $ 0.247
-3.96%
$ 44.1 million $ 6.71 million
Apr 2, 9 PM $ 0.257
-3.81%
$ 45.91 million $ 6.4 million
Apr 2, 8 PM $ 0.267
+12.24%
$ 47.75 million $ 5.89 million
Apr 2, 7 PM $ 0.238
-5.10%
$ 42.53 million $ 5.01 million
Apr 2, 6 PM $ 0.251
-2.32%
$ 44.82 million $ 4.79 million
Apr 2, 5 PM $ 0.257
-4.59%
$ 45.89 million $ 4.52 million
Apr 2, 4 PM $ 0.269
-3.53%
$ 48.11 million $ 4.27 million
Apr 2, 3 PM $ 0.279
+0.56%
$ 49.87 million $ 4.09 million
Apr 2, 2 PM $ 0.277
-0.90%
$ 49.6 million $ 5.99 million
Apr 2, 1 PM $ 0.28
-1.19%
$ 50.04 million $ 5.65 million
Apr 2, 12 PM $ 0.283
-1.62%
$ 50.65 million $ 5.47 million
Apr 2, 11 AM $ 0.288
+1.34%
$ 51.48 million $ 5.43 million
Apr 2, 10 AM $ 0.284
-1.56%
$ 50.79 million $ 5.22 million
Apr 2, 9 AM $ 0.289
-2.95%
$ 51.61 million $ 5.1 million
Apr 2, 8 AM $ 0.297
-2.12%
$ 53.18 million $ 4.97 million
Apr 2, 7 AM $ 0.304
-1.25%
$ 54.34 million $ 5.37 million
Apr 2, 6 AM $ 0.308
-1.25%
$ 55.07 million $ 5.56 million
Apr 2, 5 AM $ 0.312
-1.60%
$ 55.77 million $ 5.39 million
Apr 2, 4 AM $ 0.317
+3.40%
$ 56.68 million $ 5.53 million
Apr 2, 3 AM $ 0.306
+5.76%
$ 54.81 million $ 5.26 million
Apr 2, 2 AM $ 0.29
-3.49%
$ 51.83 million $ 4.91 million
Apr 2, 1 AM $ 0.3
-1.07%
$ 53.7 million $ 5.11 million
Apr 2, 12 AM $ 0.303
+1.15%
$ 54.28 million $ 5.09 million
Apr 1, 11 PM $ 0.3
-0.39%
$ 53.66 million $ 5.03 million
Apr 1, 10 PM $ 0.301
+0.13%
$ 53.87 million $ 5 million
Apr 1, 9 PM $ 0.301
-0.03%
$ 53.8 million $ 4.99 million
Apr 1, 8 PM $ 0.301
-0.83%
$ 53.82 million $ 5.01 million
Apr 1, 7 PM $ 0.303
-0.41%
$ 54.27 million $ 4.96 million
Apr 1, 6 PM $ 0.305
-0.56%
$ 54.49 million $ 4.92 million
Apr 1, 5 PM $ 0.306
-1.22%
$ 54.8 million $ 4.94 million
Apr 1, 4 PM $ 0.31
+0.06%
$ 55.47 million $ 4.95 million
Apr 1, 3 PM $ 0.31
-1.79%
$ 55.44 million $ 5.13 million
Apr 1, 2 PM $ 0.316
-1.70%
$ 56.44 million $ 7.83 million
Apr 1, 1 PM $ 0.321
+1.92%
$ 57.42 million $ 7.99 million
Apr 1, 12 PM $ 0.315
-2.42%
$ 56.34 million $ 7.96 million
Apr 1, 11 AM $ 0.323
-3.71%
$ 57.74 million $ 8.03 million
Apr 1, 10 AM $ 0.335
+1.84%
$ 59.96 million $ 8.41 million
Apr 1, 9 AM $ 0.329
+2.51%
$ 58.89 million $ 9.03 million
Apr 1, 8 AM $ 0.321
+6.59%
$ 57.44 million $ 9.29 million
Apr 1, 7 AM $ 0.301
-2.38%
$ 53.9 million $ 8.56 million
Apr 1, 6 AM $ 0.309
-0.22%
$ 55.21 million $ 8.32 million
Apr 1, 5 AM $ 0.309
-0.21%
$ 55.34 million $ 8.59 million
Apr 1, 4 AM $ 0.31
-2.96%
$ 55.46 million $ 8.76 million
Apr 1, 3 AM $ 0.32
-3.91%
$ 57.15 million $ 9.02 million
Apr 1, 2 AM $ 0.333
+5.77%
$ 59.49 million $ 9.45 million
Apr 1, 1 AM $ 0.314
-0.61%
$ 56.25 million $ 9.01 million
Apr 1, 12 AM $ 0.316
-0.44%
$ 56.59 million $ 8.86 million
Mar 31, 11 PM $ 0.318
+0.35%
$ 56.84 million $ 8.75 million
Mar 31, 10 PM $ 0.317
+0.51%
$ 56.65 million $ 8.63 million