時価総額 $2.55T
-3.57%
ボリューム24h $172.44B
-12.83%
BTC % 54.08%
-0.2%
ETH % 9.76%
-2.15%
硬貨
34.429
+7
取引所
885
最後の更新
31 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 |
|---|---|---|---|---|---|---|
| Mar-25 2026 | $0.411403 | $0.408184 | $0.596 | $0.550291 | $27,707,958 | $66,153,716 |
| Mar-24 2026 | $0.535432 | $0.535432 | $0.693532 | $0.693532 | $20,591,853 | $86,097,608 |
| Mar-23 2026 | $0.66805 | $0.592395 | $0.729745 | $0.640816 | $28,354,742 | $107,422,599 |
| Mar-22 2026 | $0.636198 | $0.554307 | $0.740368 | $0.568844 | $26,706,751 | $102,300,707 |
| Mar-21 2026 | $0.568798 | $0.505013 | $0.569339 | $0.505013 | $15,612,965 | $91,462,872 |
| Mar-20 2026 | $0.501181 | $0.46689 | $0.529012 | $0.529012 | $13,172,087 | $80,590,055 |
| Mar-19 2026 | $0.523502 | $0.489175 | $0.545587 | $0.525448 | $12,626,436 | $84,179,201 |
| Mar-18 2026 | $0.531291 | $0.492486 | $0.531943 | $0.500616 | $16,102,519 | $85,431,648 |
| Mar-17 2026 | $0.500294 | $0.454287 | $0.506509 | $0.454963 | $14,098,214 | $80,447,292 |
| Mar-16 2026 | $0.453317 | $0.422295 | $0.486917 | $0.422295 | $14,270,492 | $72,893,444 |
| Mar-15 2026 | $0.42049 | $0.381396 | $0.434963 | $0.418804 | $16,730,873 | $67,614,851 |
| Mar-14 2026 | $0.417695 | $0.413658 | $0.443554 | $0.443554 | $8,790,113 | $67,165,400 |
| Mar-13 2026 | $0.445367 | $0.399263 | $0.448304 | $0.432372 | $22,784,108 | $71,615,069 |
| Mar-12 2026 | $0.435098 | $0.421263 | $0.486829 | $0.438018 | $34,534,746 | $69,963,775 |
| Mar-11 2026 | $0.441864 | $0.424962 | $0.503528 | $0.47883 | $20,134,313 | $71,051,815 |