Market Cap $2.21T
-0.03%
Volume 24h $40.10B
8.94%
BTC % 58.6957%
-0.12%
ETH % 10.2126%
0.44%
Coins
34.665
Exchanges
204
Live
Cysic (CYS) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Cysic (CYS) in USD Dollar. This table shows 220 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-18 2026 | $0.303331 | $0.299406 | $0.307742 | $0.300026 | $77,556 | $48,775,642 |
| Jul-17 2026 | $0.300037 | $0.297152 | $0.32788 | $0.32666 | $215,652 | $48,246,066 |
| Jul-16 2026 | $0.326985 | $0.306235 | $0.334101 | $0.307605 | $224,635 | $52,579,309 |
| Jul-15 2026 | $0.307345 | $0.305086 | $0.313323 | $0.309846 | $162,422 | $49,421,141 |
| Jul-14 2026 | $0.310388 | $0.296568 | $0.311561 | $0.297063 | $206,130 | $49,910,463 |
| Jul-13 2026 | $0.297068 | $0.293259 | $0.303748 | $0.296369 | $152,110 | $47,768,602 |
| Jul-12 2026 | $0.296567 | $0.293875 | $0.307512 | $0.304153 | $145,600 | $47,688,059 |
| Jul-11 2026 | $0.300958 | $0.290291 | $0.302998 | $0.29845 | $229,596 | $48,394,089 |
| Jul-10 2026 | $0.298568 | $0.296872 | $0.315307 | $0.310535 | $602,246 | $48,009,801 |
| Jul-09 2026 | $0.308994 | $0.278424 | $0.316637 | $0.305343 | $594,018 | $49,686,317 |
| Jul-08 2026 | $0.305598 | $0.305296 | $0.325177 | $0.325169 | $300,467 | $49,140,204 |
| Jul-07 2026 | $0.325443 | $0.323207 | $0.338942 | $0.328491 | $175,738 | $52,331,242 |
| Jul-06 2026 | $0.328754 | $0.323328 | $0.347516 | $0.324819 | $210,413 | $52,863,730 |
| Jul-05 2026 | $0.324984 | $0.31791 | $0.329536 | $0.322686 | $151,397 | $52,257,551 |
| Jul-04 2026 | $0.322905 | $0.31735 | $0.325868 | $0.317585 | $135,020 | $51,923,264 |