Market Cap $2.73T
0.98%
Volume 24h $264.74B
-26.85%
BTC % 54.83%
-0.21%
ETH % 10.43%
0.67%
Coins
34.489
+4
Exchanges
885
Last update
40 Seconds ago
Cysic (CYS) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-14 2026 | $0.339374 | $0.276174 | $0.348716 | $0.276174 | $40,421,271 | $54,571,430 |
| Apr-13 2026 | $0.281859 | $0.25267 | $0.281859 | $0.25267 | $19,649,890 | $45,323,048 |
| Apr-12 2026 | $0.24998 | $0.22338 | $0.270601 | $0.231841 | $33,530,363 | $40,196,844 |
| Apr-11 2026 | $0.237755 | $0.208206 | $0.242952 | $0.228986 | $32,018,809 | $38,231,097 |
| Apr-10 2026 | $0.229111 | $0.170227 | $0.233876 | $0.170227 | $61,061,233 | $36,841,142 |
| Apr-09 2026 | $0.173232 | $0.173232 | $0.230102 | $0.225648 | $25,498,434 | $27,855,804 |
| Apr-08 2026 | $0.227816 | $0.223889 | $0.249377 | $0.244634 | $15,639,785 | $36,632,921 |
| Apr-07 2026 | $0.238791 | $0.205349 | $0.265204 | $0.21432 | $23,106,463 | $38,397,719 |
| Apr-06 2026 | $0.214127 | $0.213566 | $0.239522 | $0.234779 | $11,560,237 | $34,431,651 |
| Apr-05 2026 | $0.230961 | $0.213908 | $0.267763 | $0.221794 | $19,806,858 | $37,138,621 |
| Apr-04 2026 | $0.223043 | $0.223043 | $0.266338 | $0.25679 | $16,474,570 | $35,865,327 |
| Apr-03 2026 | $0.254755 | $0.22909 | $0.305364 | $0.250921 | $28,924,801 | $40,964,687 |
| Apr-02 2026 | $0.245032 | $0.245032 | $0.316735 | $0.30107 | $17,919,052 | $39,401,162 |
| Apr-01 2026 | $0.300746 | $0.300652 | $0.337901 | $0.316711 | $15,575,313 | $48,359,960 |
| Mar-31 2026 | $0.317623 | $0.315315 | $0.394167 | $0.37611 | $25,089,051 | $51,073,800 |