Cyclos Historical Data - CYSUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Cyclos (Cryptocurrency:CYSUSD)
Cyclos (Cryptocurrency:CYSUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Cyclos	CYSUSD	Crypto	67,315	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000092	1.61%	0.005782	0.005723	0.005871

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.005691	0.005854	0.005364	0.00569	0.002095 - 0.045597

Exchange	Last Trade	Size	Trade Price	Currency
GATE	18:06:20	3,116.30	0.005779	USD

Price x Volume	Volume	Base Symbol	Related Pairs
6,083.91	1,063,353.13	CYS

CYSUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.007121	0.007722	0.005427	969,205.02	-0.001339	-18.80%
1 Month	0.006738	0.008679	0.005427	874,957.11	-0.000955	-14.18%
3 Months	0.005796	0.012015	0.005427	1,025,015.23	-0.000014	-0.24%
6 Months	0.007814	0.045597	0.003968	1,245,307.17	-0.002032	-26.00%
1 Year	0.010439	0.045597	0.002095	1,377,480.68	-0.004656	-44.61%
3 Years	2.64	3.59	0.002095	710,298.99	-2.63	-99.78%
5 Years	2.64	3.59	0.002095	710,298.99	-2.63	-99.78%

CYSUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	0.005711	-0.000366	-6.02%	0.006064	0.006233	0.005427	855,677.00
Apr 29 2024	0.006077	-0.000552	-8.33%	0.006135	0.007722	0.005839	1,378,739.00
Apr 28 2024	0.006629	-0.000073	-1.09%	0.006702	0.006768	0.006592	1,090,312.00
Apr 27 2024	0.006702	-0.000024	-0.36%	0.006733	0.006888	0.006593	984,246.00
Apr 26 2024	0.006726	0.000127	1.93%	0.006594	0.007094	0.006458	441,578.00
Apr 25 2024	0.006599	-0.000173	-2.55%	0.006781	0.006788	0.006331	1,055,654.00
Apr 24 2024	0.006771	-0.000343	-4.82%	0.007121	0.00725	0.006643	978,226.00
Apr 23 2024	0.007114	0.000104	1.48%	0.007007	0.007123	0.006983	1,029,703.00
Apr 22 2024	0.00701	-0.000167	-2.33%	0.006135	0.007817	0.005839	1,341,549.00
Apr 21 2024	0.007177	0.00059	8.96%	0.006583	0.007472	0.006559	1,126,261.00
Apr 20 2024	0.006587	-0.000409	-5.85%	0.006507	0.007151	0.006117	421,984.00
Apr 19 2024	0.006996	0.001291	22.64%	0.005695	0.007084	0.005582	1,021,604.00
Apr 18 2024	0.005704	-0.000171	-2.91%	0.005889	0.005931	0.00565	1,561,242.00
Apr 17 2024	0.005876	-0.000264	-4.30%	0.006135	0.006203	0.005777	1,368,014.00
Apr 16 2024	0.00614	-0.000374	-5.74%	0.006503	0.006525	0.006125	1,056,161.00
Apr 15 2024	0.006514	0.000191	3.02%	0.008062	0.008231	0.006494	1,297,680.00
Apr 14 2024	0.006323	0.000175	2.85%	0.006106	0.006618	0.005934	653,478.00
Apr 13 2024	0.006148	-0.000501	-7.53%	0.006618	0.008513	0.006148	466,984.00
Apr 12 2024	0.006649	-0.000506	-7.07%	0.007148	0.007397	0.006482	114,119.00
Apr 11 2024	0.007155	-0.000067	-0.93%	0.007213	0.007228	0.007021	591,155.00
Apr 10 2024	0.007222	-0.000885	-10.92%	0.008098	0.008159	0.007201	243,233.00
Apr 09 2024	0.008106	0.000053	0.66%	0.008062	0.008231	0.007879	283,224.00
Apr 08 2024	0.008053	-0.000516	-6.02%	0.007501	0.008679	0.007103	1,215,588.00
Apr 07 2024	0.008569	0.000633	7.98%	0.007917	0.008575	0.007898	913,999.00
Apr 06 2024	0.007936	0.000321	4.21%	0.007556	0.00801	0.007528	661,855.00
Apr 05 2024	0.007615	-0.000371	-4.65%	0.007893	0.007905	0.007304	488,578.00
Apr 04 2024	0.007987	0.001184	17.41%	0.006842	0.00828	0.006764	777,357.00
Apr 03 2024	0.006802	-0.000114	-1.65%	0.006738	0.006892	0.006579	1,080,585.00
Apr 02 2024	0.006916	-0.001133	-14.08%	0.008029	0.008029	0.006913	858,103.00
Apr 01 2024	0.008049	-0.000074	-0.91%	0.007501	0.008492	0.007103	1,139,691.00
Mar 31 2024	0.008123	-0.000191	-2.30%	0.008315	0.008359	0.008038	232,893.00
Mar 30 2024	0.008314	-0.00044	-5.03%	0.008708	0.008844	0.008198	431,302.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions