時価総額 $3.25T
1.9%
ボリューム24h $153.69B
-8.98%
BTC % 55%
0.12%
ETH % 11.31%
0.26%
硬貨
33.891
+3
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Jan-01 2026 | $0.346448 | $0.284554 | $0.368741 | $0.288501 | $29,047,618 | $55,708,987 |
| Dec-31 2025 | $0.289969 | $0.263634 | $0.344673 | $0.344673 | $28,355,894 | $46,627,050 |
| Dec-30 2025 | $0.346163 | $0.301483 | $0.386692 | $0.373798 | $32,152,563 | $55,663,170 |
| Dec-29 2025 | $0.370005 | $0.339434 | $0.38199 | $0.339434 | $26,581,012 | $59,496,835 |
| Dec-28 2025 | $0.338524 | $0.308738 | $0.344632 | $0.319404 | $16,449,174 | $54,434,684 |
| Dec-27 2025 | $0.317813 | $0.285366 | $0.321999 | $0.285366 | $16,522,070 | $51,104,356 |
| Dec-26 2025 | $0.285033 | $0.276048 | $0.305744 | $0.285089 | $33,280,971 | $45,833,396 |
| Dec-25 2025 | $0.290238 | $0.258374 | $0.290238 | $0.266135 | $82,877,784 | $46,670,419 |
| Dec-24 2025 | $0.268018 | $0.229852 | $0.302073 | $0.302073 | $70,733,915 | $43,097,435 |
| Dec-23 2025 | $0.273444 | $0.272843 | $0.394513 | $0.388204 | $52,347,852 | $43,969,849 |
| Dec-22 2025 | $0.387103 | $0.33283 | $0.422553 | $0.334513 | $65,361,071 | $62,246,217 |
| Dec-21 2025 | $0.342011 | $0.311897 | $0.388778 | $0.318778 | $58,527,725 | $54,995,436 |
| Dec-20 2025 | $0.324001 | $0.273723 | $0.331187 | $0.279152 | $49,867,505 | $52,099,435 |
| Dec-19 2025 | $0.276761 | $0.265124 | $0.300379 | $0.28364 | $52,194,812 | $44,503,292 |
| Dec-18 2025 | $0.291152 | $0.243842 | $0.294011 | $0.243842 | $83,609,615 | $46,817,311 |