Cap Mercado $3.25T
0.14%
Volume 24h $212.89B
7.52%
BTC % 55.1%
0.09%
ETH % 10.98%
0.27%
Moedas
34.109
+8
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Cysic (CYS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jan-23 2026 | $0.350169 | $0.350169 | $0.411615 | $0.410215 | $12,583,317 | $56,307,176 |
| Jan-22 2026 | $0.40625 | $0.40424 | $0.4711 | $0.455645 | $10,107,446 | $65,325,158 |
| Jan-21 2026 | $0.456511 | $0.455145 | $0.49956 | $0.456448 | $11,346,615 | $73,407,046 |
| Jan-20 2026 | $0.458946 | $0.431366 | $0.486062 | $0.431366 | $9,740,274 | $73,798,572 |
| Jan-19 2026 | $0.431185 | $0.431185 | $0.492355 | $0.492062 | $8,177,899 | $69,334,678 |
| Jan-18 2026 | $0.482639 | $0.47977 | $0.507297 | $0.503619 | $5,610,702 | $77,608,395 |
| Jan-17 2026 | $0.502324 | $0.471718 | $0.52332 | $0.486971 | $9,588,384 | $80,773,834 |
| Jan-16 2026 | $0.485081 | $0.467525 | $0.495374 | $0.469617 | $7,371,165 | $78,001,059 |
| Jan-15 2026 | $0.469733 | $0.466378 | $0.539271 | $0.466378 | $19,871,035 | $75,533,204 |
| Jan-14 2026 | $0.463917 | $0.453709 | $0.515172 | $0.474521 | $15,105,848 | $74,597,986 |
| Jan-13 2026 | $0.448428 | $0.433611 | $0.487125 | $0.487125 | $14,304,507 | $72,107,381 |
| Jan-12 2026 | $0.498826 | $0.399184 | $0.514725 | $0.399184 | $15,500,978 | $80,211,291 |
| Jan-11 2026 | $0.393612 | $0.390361 | $0.415928 | $0.397613 | $6,931,779 | $63,292,910 |
| Jan-10 2026 | $0.397577 | $0.380503 | $0.40651 | $0.380671 | $7,323,567 | $63,930,542 |
| Jan-09 2026 | $0.383893 | $0.355469 | $0.398004 | $0.360018 | $12,794,615 | $61,729,995 |