Рыночная кепка $2.07T
0.11%
Объем 24h $43.69B
BTC % 58.1771%
0.32%
ETH % 9.16502%
-0.13%
Монеты
34.665
Биржи
204
Онлайн
Cysic (CYS) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен Cysic (CYS) в Доллар США. В таблице представлены 198 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Jun-26 2026 | $0.32175 | $0.295494 | $0.325616 | $0.295494 | $801,674 | $51,737,529 |
| Jun-25 2026 | $0.295217 | $0.288277 | $0.318425 | $0.311284 | $865,913 | $47,471,029 |
| Jun-24 2026 | $0.311314 | $0.311311 | $0.366196 | $0.366196 | $1,111,268 | $50,059,359 |
| Jun-23 2026 | $0.366119 | $0.364123 | $0.390203 | $0.390203 | $482,897 | $58,872,012 |
| Jun-22 2026 | $0.389081 | $0.379038 | $0.396743 | $0.395219 | $375,616 | $62,564,281 |
| Jun-21 2026 | $0.395245 | $0.392845 | $0.408717 | $0.406561 | $397,488 | $63,555,543 |
| Jun-20 2026 | $0.407384 | $0.405471 | $0.432195 | $0.415945 | $489,698 | $65,507,406 |
| Jun-19 2026 | $0.415519 | $0.4137 | $0.450682 | $0.434457 | $644,620 | $66,815,609 |
| Jun-18 2026 | $0.434092 | $0.429808 | $0.450185 | $0.448967 | $257,074 | $69,802,062 |
| Jun-17 2026 | $0.448527 | $0.444088 | $0.457265 | $0.44603 | $524,598 | $72,123,255 |
| Jun-16 2026 | $0.44609 | $0.440784 | $0.46193 | $0.458213 | $486,541 | $71,731,313 |
| Jun-15 2026 | $0.458295 | $0.454943 | $0.479341 | $0.466496 | $453,189 | $73,693,977 |
| Jun-14 2026 | $0.466471 | $0.462016 | $0.474994 | $0.464873 | $319,530 | $75,008,689 |
| Jun-13 2026 | $0.464526 | $0.456399 | $0.478773 | $0.456399 | $633,856 | $74,695,793 |
| Jun-12 2026 | $0.455749 | $0.453147 | $0.479717 | $0.469404 | $737,039 | $73,284,444 |