時価総額 $2.60T
-1.48%
ボリューム24h $217.18B
-41.63%
BTC % 54.79%
-0.31%
ETH % 9.67%
-0.51%
硬貨
34.309
+2
取引所
885
最後の更新
3 分 前
Cysic (CYS) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Mar-04 2026 | $0.38271 | $0.314941 | $0.384982 | $0.316149 | $15,791,348 | $61,539,792 |
| Mar-03 2026 | $0.317924 | $0.298083 | $0.32719 | $0.301919 | $6,086,266 | $51,122,195 |
| Mar-02 2026 | $0.302288 | $0.299942 | $0.31952 | $0.315846 | $6,082,559 | $48,607,925 |
| Mar-01 2026 | $0.31971 | $0.310023 | $0.322358 | $0.320784 | $5,887,353 | $51,409,511 |
| Feb-28 2026 | $0.321771 | $0.309647 | $0.33864 | $0.33864 | $5,061,847 | $51,740,911 |
| Feb-27 2026 | $0.336743 | $0.336149 | $0.364632 | $0.36308 | $6,791,860 | $54,148,416 |
| Feb-26 2026 | $0.365551 | $0.350176 | $0.378499 | $0.374442 | $10,642,315 | $58,780,640 |
| Feb-25 2026 | $0.37611 | $0.366055 | $0.407136 | $0.380739 | $20,256,797 | $60,478,512 |
| Feb-24 2026 | $0.384177 | $0.359851 | $0.384511 | $0.382179 | $18,164,876 | $61,775,788 |
| Feb-23 2026 | $0.381671 | $0.354765 | $0.404087 | $0.404087 | $204,518,288 | $61,372,856 |
| Feb-22 2026 | $0.408304 | $0.366614 | $0.408304 | $0.376489 | $229,911,684 | $65,655,408 |
| Feb-21 2026 | $0.381084 | $0.376067 | $0.424138 | $0.412166 | $31,439,180 | $61,278,365 |
| Feb-20 2026 | $0.411737 | $0.402711 | $0.464728 | $0.424711 | $18,312,146 | $66,207,334 |
| Feb-19 2026 | $0.410969 | $0.410969 | $0.504971 | $0.495833 | $19,042,390 | $66,083,815 |
| Feb-18 2026 | $0.50419 | $0.490993 | $0.565355 | $0.555267 | $22,152,278 | $81,073,799 |