時価総額 $2.49T
-0.34%
ボリューム24h $201.60B
-10.51%
BTC % 54.31%
-0.01%
ETH % 9.63%
0.51%
硬貨
34.229
+4
取引所
885
最後の更新
37 秒 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 |
|---|---|---|---|---|---|---|
| Feb-12 2026 | $0.40357 | $0.365367 | $0.43166 | $0.389417 | $23,405,676 | $64,894,131 |
| Feb-11 2026 | $0.387492 | $0.385985 | $0.437953 | $0.411871 | $25,130,956 | $62,308,721 |
| Feb-10 2026 | $0.417039 | $0.369666 | $0.418739 | $0.369666 | $23,874,437 | $67,059,944 |
| Feb-09 2026 | $0.367332 | $0.347018 | $0.414726 | $0.414726 | $14,577,475 | $59,067,129 |
| Feb-08 2026 | $0.415356 | $0.384397 | $0.416967 | $0.391234 | $9,564,260 | $66,789,259 |
| Feb-07 2026 | $0.395398 | $0.352798 | $0.395398 | $0.361132 | $6,958,561 | $63,580,042 |
| Feb-06 2026 | $0.361001 | $0.328776 | $0.361151 | $0.328776 | $7,923,868 | $58,049,048 |
| Feb-05 2026 | $0.329976 | $0.279871 | $0.350939 | $0.350939 | $11,922,667 | $53,060,274 |
| Feb-04 2026 | $0.333993 | $0.313609 | $0.365513 | $0.313609 | $16,737,832 | $53,706,216 |
| Feb-03 2026 | $0.309876 | $0.298762 | $0.360462 | $0.298762 | $15,055,350 | $49,828,100 |
| Feb-02 2026 | $0.29686 | $0.29686 | $0.382555 | $0.315483 | $23,522,120 | $47,735,212 |
| Feb-01 2026 | $0.294413 | $0.293785 | $0.365398 | $0.330576 | $31,261,909 | $47,341,694 |
| Jan-31 2026 | $0.285123 | $0.197881 | $0.311361 | $0.197881 | $33,091,506 | $45,847,897 |
| Jan-30 2026 | $0.199548 | $0.131843 | $0.207778 | $0.197598 | $27,566,006 | $32,087,424 |
| Jan-29 2026 | $0.199839 | $0.14485 | $0.231494 | $0.231494 | $26,599,571 | $32,134,244 |