時価総額 $2.46T
-3.12%
ボリューム24h $106.22B
13.26%
BTC % 59.8146%
0.05%
ETH % 9.75409%
-1.37%
硬貨
34.665
取引所
204
ライブ
Cysic (CYS) 履歴価格、日付別ボリュームデータ 米ドル - USD
Cysic (CYS) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 168 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| May-27 2026 | $0.454993 | $0.451572 | $0.473959 | $0.47365 | $590,238 | $73,162,951 |
| May-26 2026 | $0.473826 | $0.424788 | $0.4828 | $0.429365 | $1,000,530 | $76,191,246 |
| May-25 2026 | $0.429054 | $0.424026 | $0.471723 | $0.468791 | $553,604 | $68,991,969 |
| May-24 2026 | $0.464488 | $0.452746 | $0.48114 | $0.453895 | $424,721 | $74,689,699 |
| May-23 2026 | $0.45414 | $0.449549 | $0.471627 | $0.449549 | $499,682 | $73,025,869 |
| May-22 2026 | $0.452541 | $0.452541 | $0.480446 | $0.472119 | $6,663,065 | $72,768,690 |
| May-21 2026 | $0.470698 | $0.43628 | $0.485241 | $0.440786 | $9,802,717 | $75,688,351 |
| May-20 2026 | $0.427883 | $0.423876 | $0.443229 | $0.443229 | $9,434,194 | $68,803,685 |
| May-19 2026 | $0.444234 | $0.444234 | $0.498171 | $0.494199 | $8,718,082 | $71,432,966 |
| May-18 2026 | $0.496414 | $0.482986 | $0.527584 | $0.491779 | $8,987,112 | $79,823,450 |
| May-17 2026 | $0.494578 | $0.482937 | $0.512157 | $0.489273 | $7,607,982 | $79,528,243 |
| May-16 2026 | $0.503746 | $0.490994 | $0.528452 | $0.507113 | $12,729,243 | $81,002,366 |
| May-15 2026 | $0.509558 | $0.462214 | $0.526886 | $0.462214 | $13,489,210 | $81,936,940 |
| May-14 2026 | $0.464619 | $0.42299 | $0.490528 | $0.443047 | $13,127,131 | $74,710,858 |
| May-13 2026 | $0.445527 | $0.399265 | $0.469879 | $0.444001 | $12,502,562 | $71,640,835 |