Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CYSETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.00000221 | 0.00 | 0.00% | 0.00000221 | 0.00000247 | 0.00000217 | 423,679.00 |
| May 16 2024 | 0.00000221 | 0.00000010 | 4.74% | 0.00000210 | 0.00000221 | 0.00000209 | 421,352.00 |
| May 15 2024 | 0.00000211 | -0.00000013 | -5.80% | 0.00000224 | 0.00000224 | 0.00000208 | 889,069.00 |
| May 14 2024 | 0.00000224 | 0.00000024 | 12.00% | 0.00000200 | 0.00000227 | 0.00000199 | 1,540,325.00 |
| May 13 2024 | 0.00000200 | -0.00000001 | -0.50% | 0.00000255 | 0.00000259 | 0.00000197 | 1,968,559.00 |
| May 12 2024 | 0.00000201 | -0.00000009 | -4.29% | 0.00000210 | 0.00000210 | 0.00000199 | 1,659,912.00 |
| May 11 2024 | 0.00000210 | -0.00000010 | -4.55% | 0.00000220 | 0.00000220 | 0.00000207 | 1,539,113.00 |
| May 10 2024 | 0.00000220 | 0.00000005 | 2.33% | 0.00000215 | 0.00000221 | 0.00000208 | 1,411,726.00 |
| May 09 2024 | 0.00000215 | -0.00000007 | -3.15% | 0.00000222 | 0.00000230 | 0.00000212 | 882,558.00 |
| May 08 2024 | 0.00000222 | 0.00000009 | 4.23% | 0.00000213 | 0.00000224 | 0.00000213 | 889,873.00 |
| May 07 2024 | 0.00000213 | 0.00000010 | 4.93% | 0.00000203 | 0.00000214 | 0.00000200 | 959,867.00 |
| May 06 2024 | 0.00000203 | 0.00000012 | 6.28% | 0.00000185 | 0.00000203 | 0.00000178 | 1,371,573.00 |
| May 05 2024 | 0.00000191 | 0.00000001 | 0.53% | 0.00000190 | 0.00000199 | 0.00000190 | 401,603.00 |
| May 04 2024 | 0.00000190 | -0.00000005 | -2.56% | 0.00000195 | 0.00000196 | 0.00000181 | 968,640.00 |
| May 03 2024 | 0.00000195 | -0.00000009 | -4.41% | 0.00000204 | 0.00000207 | 0.00000195 | 1,164,161.00 |
| May 02 2024 | 0.00000204 | 0.00000009 | 4.62% | 0.00000195 | 0.00000211 | 0.00000194 | 604,491.00 |
| May 01 2024 | 0.00000195 | 0.00000006 | 3.17% | 0.00000189 | 0.00000199 | 0.00000185 | 1,097,576.00 |
| Apr 30 2024 | 0.00000189 | 0.00 | 0.00% | 0.00000189 | 0.00000205 | 0.00000185 | 855,677.00 |
| Apr 29 2024 | 0.00000189 | -0.00000014 | -6.90% | 0.00000255 | 0.00000259 | 0.00000189 | 1,378,739.00 |
| Apr 28 2024 | 0.00000203 | -0.00000003 | -1.46% | 0.00000206 | 0.00000206 | 0.00000200 | 1,090,312.00 |
| Apr 27 2024 | 0.00000206 | -0.00000009 | -4.19% | 0.00000215 | 0.00000218 | 0.00000204 | 984,246.00 |
| Apr 26 2024 | 0.00000215 | 0.00000006 | 2.87% | 0.00000209 | 0.00000225 | 0.00000206 | 441,578.00 |
| Apr 25 2024 | 0.00000209 | -0.00000007 | -3.24% | 0.00000216 | 0.00000217 | 0.00000203 | 1,055,654.00 |
| Apr 24 2024 | 0.00000216 | -0.00000005 | -2.26% | 0.00000221 | 0.00000222 | 0.00000210 | 978,226.00 |
| Apr 23 2024 | 0.00000221 | 0.00000002 | 0.91% | 0.00000219 | 0.00000224 | 0.00000216 | 1,029,703.00 |
| Apr 22 2024 | 0.00000219 | -0.00000009 | -3.95% | 0.00000255 | 0.00000259 | 0.00000216 | 1,341,549.00 |
| Apr 21 2024 | 0.00000228 | 0.00000019 | 9.09% | 0.00000209 | 0.00000249 | 0.00000207 | 1,126,261.00 |
| Apr 20 2024 | 0.00000209 | -0.00000019 | -8.33% | 0.00000213 | 0.00000234 | 0.00000198 | 421,984.00 |
| Apr 19 2024 | 0.00000228 | 0.00000042 | 22.58% | 0.00000186 | 0.00000228 | 0.00000185 | 1,021,604.00 |
| Apr 18 2024 | 0.00000186 | -0.00000011 | -5.58% | 0.00000197 | 0.00000198 | 0.00000184 | 1,561,242.00 |
| Apr 17 2024 | 0.00000197 | -0.00000002 | -1.01% | 0.00000199 | 0.00000204 | 0.00000193 | 1,368,014.00 |
| Apr 16 2024 | 0.00000199 | -0.00000011 | -5.24% | 0.00000210 | 0.00000211 | 0.00000197 | 1,056,161.00 |
| Apr 15 2024 | 0.00000210 | 0.00000010 | 5.00% | 0.00000202 | 0.00000231 | 0.00000202 | 1,297,680.00 |
| Apr 14 2024 | 0.00000200 | -0.00000003 | -1.48% | 0.00000203 | 0.00000217 | 0.00000195 | 653,478.00 |
| Apr 13 2024 | 0.00000203 | -0.00000002 | -0.98% | 0.00000205 | 0.00000261 | 0.00000202 | 466,984.00 |
| Apr 12 2024 | 0.00000205 | 0.00000001 | 0.49% | 0.00000204 | 0.00000210 | 0.00000203 | 114,119.00 |
| Apr 11 2024 | 0.00000204 | 0.00 | 0.00% | 0.00000204 | 0.00000205 | 0.00000198 | 591,155.00 |
| Apr 10 2024 | 0.00000204 | -0.00000027 | -11.69% | 0.00000231 | 0.00000232 | 0.00000204 | 243,233.00 |
| Apr 09 2024 | 0.00000231 | 0.00000013 | 5.96% | 0.00000218 | 0.00000233 | 0.00000218 | 283,224.00 |
| Apr 08 2024 | 0.00000218 | -0.00000030 | -12.10% | 0.00000247 | 0.00000249 | 0.00000217 | 1,215,588.00 |
| Apr 07 2024 | 0.00000248 | 0.00000012 | 5.08% | 0.00000236 | 0.00000253 | 0.00000236 | 913,999.00 |
| Apr 06 2024 | 0.00000236 | 0.00000007 | 3.06% | 0.00000228 | 0.00000236 | 0.00000226 | 661,855.00 |
| Apr 05 2024 | 0.00000229 | -0.00000011 | -4.58% | 0.00000237 | 0.00000241 | 0.00000221 | 488,578.00 |
| Apr 04 2024 | 0.00000240 | 0.00000035 | 17.07% | 0.00000207 | 0.00000249 | 0.00000205 | 777,357.00 |
| Apr 03 2024 | 0.00000205 | -0.00000006 | -2.84% | 0.00000212 | 0.00000212 | 0.00000201 | 1,080,585.00 |
| Apr 02 2024 | 0.00000211 | -0.00000018 | -7.86% | 0.00000229 | 0.00000229 | 0.00000207 | 858,103.00 |
| Apr 01 2024 | 0.00000229 | 0.00000006 | 2.69% | 0.00000223 | 0.00000234 | 0.00000222 | 1,139,691.00 |
| Mar 31 2024 | 0.00000223 | -0.00000014 | -5.91% | 0.00000237 | 0.00000237 | 0.00000222 | 232,893.00 |
| Mar 30 2024 | 0.00000237 | -0.00000014 | -5.58% | 0.00000251 | 0.00000251 | 0.00000234 | 431,302.00 |
| Mar 29 2024 | 0.00000251 | 0.00000005 | 2.03% | 0.00000246 | 0.00000251 | 0.00000238 | 661,096.00 |
| Mar 28 2024 | 0.00000246 | -0.00000032 | -11.51% | 0.00000278 | 0.00000281 | 0.00000211 | 852,749.00 |
| Mar 27 2024 | 0.00000278 | 0.00000009 | 3.35% | 0.00000269 | 0.00000285 | 0.00000259 | 829,184.00 |
| Mar 26 2024 | 0.00000269 | -0.00000001 | -0.37% | 0.00000270 | 0.00000327 | 0.00000249 | 843,087.00 |
| Mar 25 2024 | 0.00000270 | 0.00000018 | 7.14% | 0.00000255 | 0.00000347 | 0.00000238 | 1,212,399.00 |
| Mar 24 2024 | 0.00000252 | -0.00000006 | -2.33% | 0.00000258 | 0.00000264 | 0.00000230 | 1,022,162.00 |
| Mar 23 2024 | 0.00000258 | 0.00000012 | 4.88% | 0.00000246 | 0.00000273 | 0.00000230 | 900,638.00 |
| Mar 22 2024 | 0.00000246 | 0.00000006 | 2.50% | 0.00000240 | 0.00000255 | 0.00000212 | 1,039,320.00 |
| Mar 21 2024 | 0.00000240 | 0.00000001 | 0.42% | 0.00000239 | 0.00000253 | 0.00000230 | 1,136,561.00 |
| Mar 20 2024 | 0.00000239 | -0.00000012 | -4.78% | 0.00000251 | 0.00000368 | 0.00000209 | 1,004,296.00 |
| Mar 19 2024 | 0.00000251 | 0.00000009 | 3.72% | 0.00000242 | 0.00000255 | 0.00000209 | 1,183,508.00 |
| Mar 18 2024 | 0.00000242 | 0.00000001 | 0.41% | 0.00000237 | 0.00000263 | 0.00000226 | 753,036.00 |
| Mar 17 2024 | 0.00000241 | 0.00000002 | 0.84% | 0.00000239 | 0.00000250 | 0.00000222 | 1,672,831.00 |
| Mar 16 2024 | 0.00000239 | 0.00000007 | 3.02% | 0.00000232 | 0.00000267 | 0.00000230 | 1,201,083.00 |
| Mar 15 2024 | 0.00000232 | -0.00000025 | -9.73% | 0.00000259 | 0.00000291 | 0.00000228 | 1,431,686.00 |
| Mar 14 2024 | 0.00000257 | 0.00000011 | 4.47% | 0.00000247 | 0.00000278 | 0.00000244 | 1,037,546.00 |
| Mar 13 2024 | 0.00000246 | -0.00000024 | -8.89% | 0.00000265 | 0.00000269 | 0.00000241 | 1,093,936.00 |
| Mar 12 2024 | 0.00000270 | 0.00000035 | 14.89% | 0.00000235 | 0.00000307 | 0.00000233 | 913,283.00 |
| Mar 11 2024 | 0.00000235 | 0.00000008 | 3.52% | 0.00000226 | 0.00000240 | 0.00000223 | 1,636,725.00 |
| Mar 10 2024 | 0.00000227 | 0.00000017 | 8.10% | 0.00000210 | 0.00000239 | 0.00000208 | 1,423,860.00 |
| Mar 09 2024 | 0.00000210 | -0.00000011 | -4.98% | 0.00000221 | 0.00000233 | 0.00000210 | 1,517,152.00 |
| Mar 08 2024 | 0.00000221 | -0.00000006 | -2.64% | 0.00000227 | 0.00000228 | 0.00000210 | 1,531,480.00 |
| Mar 07 2024 | 0.00000227 | 0.00000005 | 2.25% | 0.00000222 | 0.00000234 | 0.00000219 | 1,291,641.00 |
| Mar 06 2024 | 0.00000222 | -0.00000016 | -6.72% | 0.00000238 | 0.00000255 | 0.00000212 | 1,098,202.00 |
| Mar 05 2024 | 0.00000238 | 0.00000002 | 0.85% | 0.00000236 | 0.00000275 | 0.00000229 | 1,092,923.00 |
| Mar 04 2024 | 0.00000236 | -0.00000040 | -14.49% | 0.00000268 | 0.00000269 | 0.00000230 | 1,015,534.00 |
| Mar 03 2024 | 0.00000276 | -0.00000009 | -3.16% | 0.00000285 | 0.00000307 | 0.00000256 | 1,032,366.00 |
| Mar 02 2024 | 0.00000285 | 0.00000034 | 13.55% | 0.00000251 | 0.00000343 | 0.00000246 | 1,010,152.00 |
| Mar 01 2024 | 0.00000251 | 0.00000022 | 9.61% | 0.00000229 | 0.00000265 | 0.00000226 | 1,156,427.00 |
| Feb 29 2024 | 0.00000229 | 0.00000018 | 8.53% | 0.00000211 | 0.00000239 | 0.00000202 | 1,331,378.00 |
| Feb 28 2024 | 0.00000211 | -0.00000019 | -8.26% | 0.00000230 | 0.00000237 | 0.00000206 | 1,237,465.00 |
| Feb 27 2024 | 0.00000230 | -0.00000006 | -2.54% | 0.00000236 | 0.00000236 | 0.00000220 | 1,205,516.00 |
| Feb 26 2024 | 0.00000236 | 0.00000003 | 1.29% | 0.00000233 | 0.00000251 | 0.00000222 | 1,011,019.00 |
| Feb 25 2024 | 0.00000233 | -0.00000005 | -2.10% | 0.00000238 | 0.00000243 | 0.00000230 | 1,400,651.00 |
| Feb 24 2024 | 0.00000238 | -0.00000014 | -5.56% | 0.00000252 | 0.00000258 | 0.00000234 | 1,138,655.00 |
| Feb 23 2024 | 0.00000252 | 0.00000007 | 2.86% | 0.00000245 | 0.00000257 | 0.00000242 | 1,174,677.00 |
| Feb 22 2024 | 0.00000245 | -0.00000010 | -3.92% | 0.00000255 | 0.00000267 | 0.00000240 | 847,891.00 |
| Feb 21 2024 | 0.00000255 | -0.00000004 | -1.54% | 0.00000259 | 0.00000281 | 0.00000246 | 708,117.00 |
| Feb 20 2024 | 0.00000259 | 0.00000010 | 4.02% | 0.00000249 | 0.00000277 | 0.00000239 | 1,115,483.00 |
| Feb 19 2024 | 0.00000249 | -0.00000026 | -9.45% | 0.00000275 | 0.00000312 | 0.00000247 | 662,365.00 |
| Feb 18 2024 | 0.00000275 | 0.00000012 | 4.56% | 0.00000263 | 0.00000283 | 0.00000249 | 1,544,295.00 |
| Feb 17 2024 | 0.00000263 | -0.00000019 | -6.74% | 0.00000280 | 0.00000284 | 0.00000257 | 1,167,128.00 |
