Cysic CYS

токенсеть BNB Chain

Ранг 799 по капитализации

0.1378 $+3.38 %за 24 ч

MEXC · CYS/USDT · live

This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.

История цены

Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.

Период	Открытие	Максимум	Минимум	Закрытие	Изменение	Оборот
2026-09-16	—	—	—	0.1321	—	—
2026-09-15	—	—	—	0.1286	—	—
2026-09-14	—	—	—	0.1425	—	—
2026-09-13	—	—	—	0.1209	—	—
2026-09-12	—	—	—	0.1378	—	—
2026-09-11	—	—	—	0.1515	—	—
2026-09-10	—	—	—	0.1401	—	—
2026-09-09	—	—	—	0.1431	—	—
2026-09-08	—	—	—	0.1807	—	—
2026-09-07	0.2283	0.2292	0.2060	0.2096	−8.19 %	913.4 K $
2026-09-06	0.2461	0.2461	0.2249	0.2283	−7.23 %	783.1 K $
2026-09-05	0.2443	0.2533	0.2183	0.2461	+0.74 %	969.7 K $
2026-09-04	0.2745	0.3150	0.2340	0.2442	−11.04 %	20.9 M $
2026-09-03	0.3449	0.3475	0.2674	0.2747	−20.35 %	18.1 M $
2026-09-02	0.4065	0.4268	0.3248	0.3450	−15.13 %	15.0 M $
2026-09-01	0.6397	0.6397	0.4095	0.4281	−33.08 %	—
2026-08-31	0.8408	1.018	0.6399	0.6399	−23.89 %	—
2026-08-30	0.6996	0.8417	0.6996	0.8417	+20.31 %	—
2026-08-29	0.6324	0.7007	0.5778	0.6981	+10.39 %	—
2026-08-28	0.7930	0.8139	0.6212	0.6243	−21.27 %	—
2026-08-27	0.7929	0.8242	0.7624	0.7852	−0.98 %	—
2026-08-26	0.6539	0.8017	0.6539	0.7976	+21.98 %	1.23 M $
2026-08-25	0.6396	0.7310	0.6118	0.6513	+1.83 %	1.43 M $
2026-08-24	0.5841	0.6716	0.5567	0.6363	+8.94 %	1.17 M $
2026-08-23	0.5423	0.6137	0.5384	0.5839	+7.67 %	1.77 M $
2026-08-22	0.5347	0.5567	0.4893	0.5419	+1.35 %	987.5 K $
2026-08-21	0.5491	0.5720	0.5239	0.5339	−2.77 %	991.4 K $
2026-08-20	0.5838	0.6300	0.5314	0.5501	−5.77 %	2.16 M $
2026-08-19	0.5195	0.6100	0.4964	0.5832	+12.26 %	5.43 M $
2026-08-18	0.4610	0.5514	0.4454	0.5196	+12.71 %	5.09 M $
2026-08-17	0.7990	0.8646	0.4332	0.4612	−42.28 %	20.3 M $
2026-08-16	0.8472	0.8750	0.6159	0.7984	−5.76 %	19.9 M $
2026-08-15	1.196	1.840	0.8046	0.8480	−29.07 %	16.9 M $
2026-08-14	1.210	1.443	0.8532	1.196	−1.12 %	15.1 M $
2026-08-13	1.676	1.690	1.103	1.209	−27.86 %	5.36 M $
2026-08-12	1.086	1.700	0.9348	1.674	+54.17 %	10.1 M $
2026-08-11	1.265	1.768	0.9880	1.085	−14.21 %	5.52 M $
2026-08-10	1.085	1.339	0.8951	1.265	+16.59 %	8.16 M $
2026-08-09	0.9473	1.307	0.7907	1.089	+14.91 %	7.94 M $
2026-08-08	0.9479	1.226	0.7552	0.9489	+0.11 %	9.40 M $
2026-08-07	0.8251	0.9890	0.6084	0.9479	+14.88 %	5.31 M $
2026-08-06	0.8423	0.9019	0.7247	0.8256	−1.98 %	8.42 M $
2026-08-05	0.5637	0.8823	0.4889	0.8429	+49.53 %	32.4 M $
2026-08-04	0.2848	0.6062	0.2825	0.5637	+97.93 %	18.2 M $
2026-08-03	0.2856	0.2935	0.2817	0.2841	−0.53 %	100.6 K $
2026-08-02	0.2869	0.2953	0.2846	0.2861	−0.28 %	132.0 K $
2026-08-01	0.2898	0.2996	0.2866	0.2871	−0.93 %	185.9 K $
2026-07-31	0.2756	0.2932	0.2756	0.2900	+5.22 %	211.9 K $
2026-07-30	0.2880	0.2886	0.2716	0.2759	−4.20 %	375.8 K $
2026-07-29	0.3014	0.3041	0.2189	0.2880	−4.45 %	1.44 M $
2026-07-28	0.3024	0.3126	0.3000	0.3026	+0.07 %	97.2 K $
2026-07-27	0.3140	0.3227	0.3026	0.3026	−3.63 %	88.4 K $
2026-07-26	0.3045	0.3329	0.3045	0.3146	+3.32 %	326.0 K $
2026-07-25	0.3085	0.3085	0.2985	0.3040	−1.46 %	88.6 K $
2026-07-24	0.3165	0.3200	0.2973	0.3083	−2.59 %	150.4 K $
2026-07-23	0.3024	0.3185	0.2942	0.3177	+5.06 %	130.7 K $
2026-07-22	0.3058	0.3090	0.3000	0.3026	−1.05 %	93.8 K $
2026-07-21	0.2971	0.3114	0.2966	0.3077	+3.57 %	128.0 K $
2026-07-20	0.3020	0.3042	0.2953	0.2965	−1.82 %	129.4 K $
2026-07-19	0.3006	0.3193	0.2998	0.3025	+0.63 %	131.0 K $