時価総額 $2.19T
-1.01%
ボリューム24h $47.33B
21.49%
BTC % 58.5419%
-0.27%
ETH % 10.1951%
-0.07%
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 221 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 |
|---|---|---|---|---|---|---|
| Jul-19 2026 | $0.302571 | $0.30045 | $0.312691 | $0.302066 | $181,139 | $48,653,571 |
| Jul-18 2026 | $0.303331 | $0.299406 | $0.307742 | $0.300026 | $77,556 | $48,775,642 |
| Jul-17 2026 | $0.300037 | $0.297152 | $0.32788 | $0.32666 | $215,652 | $48,246,066 |
| Jul-16 2026 | $0.326985 | $0.306235 | $0.334101 | $0.307605 | $224,635 | $52,579,309 |
| Jul-15 2026 | $0.307345 | $0.305086 | $0.313323 | $0.309846 | $162,422 | $49,421,141 |
| Jul-14 2026 | $0.310388 | $0.296568 | $0.311561 | $0.297063 | $206,130 | $49,910,463 |
| Jul-13 2026 | $0.297068 | $0.293259 | $0.303748 | $0.296369 | $152,110 | $47,768,602 |
| Jul-12 2026 | $0.296567 | $0.293875 | $0.307512 | $0.304153 | $145,600 | $47,688,059 |
| Jul-11 2026 | $0.300958 | $0.290291 | $0.302998 | $0.29845 | $229,596 | $48,394,089 |
| Jul-10 2026 | $0.298568 | $0.296872 | $0.315307 | $0.310535 | $602,246 | $48,009,801 |
| Jul-09 2026 | $0.308994 | $0.278424 | $0.316637 | $0.305343 | $594,018 | $49,686,317 |
| Jul-08 2026 | $0.305598 | $0.305296 | $0.325177 | $0.325169 | $300,467 | $49,140,204 |
| Jul-07 2026 | $0.325443 | $0.323207 | $0.338942 | $0.328491 | $175,738 | $52,331,242 |
| Jul-06 2026 | $0.328754 | $0.323328 | $0.347516 | $0.324819 | $210,413 | $52,863,730 |
| Jul-05 2026 | $0.324984 | $0.31791 | $0.329536 | $0.322686 | $151,397 | $52,257,551 |