Market Cap $2.86T
-0.09%
Volume 24h $312.50B
11.06%
BTC % 56.82%
-0.49%
ETH % 9.88%
-1.21%
Coins
34.591
+3
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| May-05 2026 | $0.509092 | $0.49637 | $0.511482 | $0.510725 | $6,966,497 | $81,862,000 |
| May-04 2026 | $0.512538 | $0.506405 | $0.52021 | $0.506405 | $7,458,106 | $82,416,223 |
| May-03 2026 | $0.505492 | $0.495792 | $0.545089 | $0.545089 | $12,514,693 | $81,283,144 |
| May-02 2026 | $0.537211 | $0.493776 | $0.537211 | $0.510634 | $11,121,820 | $86,383,574 |
| May-01 2026 | $0.510677 | $0.510677 | $0.532333 | $0.515829 | $8,761,981 | $82,116,919 |
| Apr-30 2026 | $0.518098 | $0.498773 | $0.529313 | $0.503234 | $12,026,991 | $83,310,214 |
| Apr-29 2026 | $0.502339 | $0.489705 | $0.511813 | $0.496243 | $13,371,573 | $80,776,125 |
| Apr-28 2026 | $0.490811 | $0.451074 | $0.497348 | $0.471951 | $19,252,968 | $78,922,477 |
| Apr-27 2026 | $0.474913 | $0.435037 | $0.479221 | $0.455905 | $23,636,805 | $76,366,088 |
| Apr-26 2026 | $0.482585 | $0.417131 | $0.482585 | $0.478226 | $25,220,771 | $77,599,791 |
| Apr-25 2026 | $0.476989 | $0.410879 | $0.496544 | $0.496544 | $26,524,040 | $76,699,874 |
| Apr-24 2026 | $0.497232 | $0.460501 | $0.530654 | $0.51879 | $21,102,431 | $79,955,057 |
| Apr-23 2026 | $0.506485 | $0.485741 | $0.515798 | $0.486692 | $18,159,174 | $81,442,860 |
| Apr-22 2026 | $0.487367 | $0.442967 | $0.492326 | $0.442967 | $17,536,432 | $78,368,614 |
| Apr-21 2026 | $0.438885 | $0.414029 | $0.446865 | $0.433623 | $12,105,328 | $70,572,827 |