CYSUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 0.006784 | -0.000025 | -0.37% | 0.006859 | 0.00686 | 0.00675 | 1,196,477.00 |
Jun 03 2024 | 0.006809 | -0.00000400 | -0.06% | 0.00679 | 0.007015 | 0.006755 | 2,210,616.00 |
Jun 02 2024 | 0.006813 | -0.000084 | -1.22% | 0.006949 | 0.007438 | 0.006752 | 1,735,190.00 |
Jun 01 2024 | 0.006897 | -0.000913 | -11.69% | 0.00772 | 0.009558 | 0.006886 | 2,116,209.00 |
May 31 2024 | 0.00781 | 0.00118 | 17.80% | 0.006601 | 0.008193 | 0.00658 | 2,486,701.00 |
May 30 2024 | 0.00663 | -0.000055 | -0.82% | 0.006685 | 0.006685 | 0.00658 | 2,177,063.00 |
May 29 2024 | 0.006685 | 0.000065 | 0.98% | 0.006599 | 0.007237 | 0.00658 | 2,196,818.00 |
May 28 2024 | 0.00662 | -0.000052 | -0.78% | 0.006629 | 0.006969 | 0.00658 | 2,255,614.00 |
May 27 2024 | 0.006672 | 0.000089 | 1.35% | 0.006583 | 0.00672 | 0.006583 | 2,202,959.00 |
May 26 2024 | 0.006583 | -0.000385 | -5.53% | 0.007036 | 0.007145 | 0.006581 | 2,073,963.00 |
May 25 2024 | 0.006968 | 0.000303 | 4.55% | 0.006645 | 0.007296 | 0.006597 | 2,123,756.00 |
May 24 2024 | 0.006665 | -0.000489 | -6.84% | 0.007083 | 0.007171 | 0.006584 | 1,996,317.00 |
May 23 2024 | 0.007154 | 0.000544 | 8.23% | 0.006609 | 0.007249 | 0.006581 | 1,836,322.00 |
May 22 2024 | 0.00661 | -0.000052 | -0.78% | 0.006718 | 0.006762 | 0.00658 | 2,245,309.00 |
May 21 2024 | 0.006662 | 0.000394 | 6.29% | 0.0062 | 0.007249 | 0.00594 | 1,843,855.00 |
May 20 2024 | 0.006268 | 0.000364 | 6.17% | 0.00603 | 0.007299 | 0.005666 | 2,438,302.00 |
May 19 2024 | 0.005904 | -0.001009 | -14.60% | 0.006959 | 0.006959 | 0.005666 | 2,284,406.00 |
May 18 2024 | 0.006913 | 0.000041 | 0.60% | 0.006821 | 0.007073 | 0.006803 | 2,055,162.00 |
May 17 2024 | 0.006872 | 0.000187 | 2.80% | 0.006685 | 0.007346 | 0.006509 | 1,741,184.00 |
May 16 2024 | 0.006685 | 0.000292 | 4.57% | 0.00637 | 0.006758 | 0.006243 | 2,037,319.00 |
May 15 2024 | 0.006393 | -0.000045 | -0.70% | 0.006463 | 0.006496 | 0.006187 | 2,011,540.00 |
May 14 2024 | 0.006438 | 0.000514 | 8.68% | 0.005924 | 0.006567 | 0.005878 | 2,460,369.00 |
May 13 2024 | 0.005924 | 0.000029 | 0.49% | 0.005877 | 0.005934 | 0.005864 | 2,295,343.00 |
May 12 2024 | 0.005895 | -0.000206 | -3.38% | 0.006117 | 0.006146 | 0.005807 | 2,553,818.00 |
May 11 2024 | 0.006101 | -0.000349 | -5.41% | 0.006419 | 0.006459 | 0.00599 | 2,515,900.00 |
May 10 2024 | 0.00645 | -0.000043 | -0.66% | 0.006532 | 0.006532 | 0.006298 | 1,720,562.00 |
May 09 2024 | 0.006493 | -0.000243 | -3.61% | 0.006715 | 0.006856 | 0.006458 | 2,319,454.00 |
May 08 2024 | 0.006736 | 0.000161 | 2.45% | 0.006501 | 0.006856 | 0.006442 | 1,864,407.00 |
May 07 2024 | 0.006575 | 0.000349 | 5.61% | 0.006226 | 0.006647 | 0.006177 | 2,150,893.00 |
May 06 2024 | 0.006226 | 0.000265 | 4.45% | 0.006056 | 0.006289 | 0.005725 | 2,140,052.00 |
May 05 2024 | 0.005961 | -0.00001 | -0.17% | 0.005997 | 0.006176 | 0.005939 | 2,151,009.00 |
May 04 2024 | 0.005971 | -0.000118 | -1.94% | 0.006089 | 0.006128 | 0.005626 | 2,537,215.00 |
May 03 2024 | 0.006089 | -0.000059 | -0.96% | 0.006116 | 0.006176 | 0.006001 | 2,473,785.00 |
May 02 2024 | 0.006148 | 0.000315 | 5.40% | 0.00581 | 0.006289 | 0.005772 | 2,069,383.00 |
May 01 2024 | 0.005833 | 0.000083 | 1.44% | 0.005675 | 0.005856 | 0.0055 | 2,555,854.00 |
Apr 30 2024 | 0.00575 | -0.000429 | -6.94% | 0.006196 | 0.0062 | 0.00544 | 1,889,276.00 |
Apr 29 2024 | 0.006179 | -0.000545 | -8.11% | 0.006764 | 0.006764 | 0.006 | 2,875,633.00 |
Apr 28 2024 | 0.006724 | 0.000036 | 0.54% | 0.006688 | 0.006724 | 0.00654 | 1,643,745.00 |
Apr 27 2024 | 0.006688 | -0.000025 | -0.37% | 0.006731 | 0.00687 | 0.006673 | 2,179,489.00 |
Apr 26 2024 | 0.006713 | 0.000107 | 1.62% | 0.006611 | 0.007155 | 0.006499 | 2,071,407.00 |
Apr 25 2024 | 0.006606 | -0.000169 | -2.49% | 0.006762 | 0.006793 | 0.00639 | 2,425,108.00 |
Apr 24 2024 | 0.006775 | -0.000303 | -4.28% | 0.007087 | 0.007272 | 0.006715 | 2,017,807.00 |
Apr 23 2024 | 0.007078 | 0.000033 | 0.47% | 0.006999 | 0.007898 | 0.006999 | 2,248,819.00 |
Apr 22 2024 | 0.007045 | -0.000124 | -1.73% | 0.007169 | 0.007226 | 0.00693 | 2,008,892.00 |
Apr 21 2024 | 0.007169 | 0.000531 | 8.00% | 0.006638 | 0.007933 | 0.006498 | 1,834,470.00 |
Apr 20 2024 | 0.006638 | 0.000068 | 1.04% | 0.006558 | 0.00717 | 0.006138 | 1,898,149.00 |
Apr 19 2024 | 0.00657 | 0.000878 | 15.43% | 0.005692 | 0.007041 | 0.005545 | 1,669,938.00 |
Apr 18 2024 | 0.005692 | -0.000189 | -3.21% | 0.005873 | 0.005985 | 0.005682 | 1,991,912.00 |
Apr 17 2024 | 0.005881 | -0.000285 | -4.62% | 0.006154 | 0.006197 | 0.005683 | 1,986,216.00 |
Apr 16 2024 | 0.006166 | -0.000197 | -3.10% | 0.00636 | 0.006459 | 0.006135 | 2,245,970.00 |
Apr 15 2024 | 0.006363 | 0.000068 | 1.08% | 0.006358 | 0.007397 | 0.006265 | 2,082,855.00 |
Apr 14 2024 | 0.006295 | 0.000057 | 0.91% | 0.006194 | 0.006682 | 0.006069 | 2,055,928.00 |
Apr 13 2024 | 0.006238 | -0.000451 | -6.74% | 0.006672 | 0.009246 | 0.006129 | 2,344,132.00 |
Apr 12 2024 | 0.006689 | -0.001074 | -13.83% | 0.007711 | 0.007763 | 0.006602 | 1,601,625.00 |
Apr 11 2024 | 0.007763 | 0.000471 | 6.46% | 0.007206 | 0.008096 | 0.007035 | 2,167,589.00 |
Apr 10 2024 | 0.007292 | -0.000798 | -9.86% | 0.008096 | 0.008147 | 0.007178 | 1,861,688.00 |
Apr 09 2024 | 0.00809 | 0.000019 | 0.24% | 0.008124 | 0.00823 | 0.00773 | 1,799,169.00 |
Apr 08 2024 | 0.008071 | -0.000458 | -5.37% | 0.008496 | 0.00853 | 0.007939 | 1,800,827.00 |
Apr 07 2024 | 0.008529 | 0.000435 | 5.37% | 0.008094 | 0.008538 | 0.008014 | 1,995,888.00 |
Apr 06 2024 | 0.008094 | 0.000463 | 6.07% | 0.007588 | 0.008278 | 0.007574 | 1,890,722.00 |
Apr 05 2024 | 0.007631 | -0.000326 | -4.10% | 0.007781 | 0.008276 | 0.00733 | 2,129,408.00 |
Apr 04 2024 | 0.007957 | 0.001144 | 16.79% | 0.006852 | 0.008279 | 0.006695 | 2,038,838.00 |
Apr 03 2024 | 0.006813 | -0.000132 | -1.90% | 0.006945 | 0.006945 | 0.006602 | 2,571,707.00 |
Apr 02 2024 | 0.006945 | -0.001083 | -13.49% | 0.008112 | 0.008132 | 0.0066 | 2,581,488.00 |
Apr 01 2024 | 0.008028 | -0.000094 | -1.16% | 0.008123 | 0.008198 | 0.008 | 2,061,349.00 |
Mar 31 2024 | 0.008122 | -0.00015 | -1.81% | 0.008362 | 0.008364 | 0.008068 | 2,019,356.00 |
Mar 30 2024 | 0.008272 | -0.000575 | -6.50% | 0.008727 | 0.00914 | 0.008072 | 2,075,428.00 |
Mar 29 2024 | 0.008847 | 0.000246 | 2.86% | 0.00866 | 0.009149 | 0.008504 | 2,228,935.00 |
Mar 28 2024 | 0.008601 | -0.00125 | -12.69% | 0.009787 | 0.009851 | 0.007401 | 2,753,419.00 |
Mar 27 2024 | 0.009851 | 0.000144 | 1.48% | 0.009659 | 0.010128 | 0.009326 | 2,719,304.00 |
Mar 26 2024 | 0.009707 | 0.000048 | 0.50% | 0.009771 | 0.012 | 0.009 | 2,736,367.00 |
Mar 25 2024 | 0.009659 | 0.000972 | 11.19% | 0.008689 | 0.0125 | 0.008366 | 3,542,262.00 |
Mar 24 2024 | 0.008687 | 0.00000200 | 0.02% | 0.008659 | 0.008774 | 0.007814 | 3,182,558.00 |
Mar 23 2024 | 0.008685 | 0.000564 | 6.94% | 0.008203 | 0.010 | 0.007715 | 2,908,969.00 |
Mar 22 2024 | 0.008121 | -0.00009 | -1.10% | 0.008165 | 0.00853 | 0.00747 | 2,651,077.00 |
Mar 21 2024 | 0.008211 | -0.000358 | -4.18% | 0.008649 | 0.00916 | 0.00794 | 3,031,663.00 |
Mar 20 2024 | 0.008569 | 0.000641 | 8.09% | 0.008 | 0.0125 | 0.007 | 4,367,373.00 |
Mar 19 2024 | 0.007928 | -0.000789 | -9.05% | 0.00873 | 0.00873 | 0.007029 | 3,233,716.00 |
Mar 18 2024 | 0.008717 | -0.000035 | -0.40% | 0.008692 | 0.009517 | 0.00818 | 2,528,004.00 |
Mar 17 2024 | 0.008752 | 0.000268 | 3.16% | 0.008419 | 0.008752 | 0.007995 | 3,089,391.00 |
Mar 16 2024 | 0.008484 | -0.000238 | -2.73% | 0.008705 | 0.009957 | 0.008343 | 3,239,950.00 |
Mar 15 2024 | 0.008722 | -0.001327 | -13.21% | 0.010042 | 0.011558 | 0.008443 | 3,526,823.00 |
Mar 14 2024 | 0.010049 | 0.000127 | 1.28% | 0.010719 | 0.010884 | 0.009669 | 2,385,531.00 |
Mar 13 2024 | 0.009922 | -0.000808 | -7.53% | 0.010595 | 0.010748 | 0.009603 | 2,551,181.00 |
Mar 12 2024 | 0.01073 | 0.001138 | 11.86% | 0.00967 | 0.013 | 0.009354 | 2,672,377.00 |
Mar 11 2024 | 0.009592 | 0.000852 | 9.75% | 0.008792 | 0.009694 | 0.00874 | 2,923,259.00 |
Mar 10 2024 | 0.00874 | 0.000528 | 6.43% | 0.008215 | 0.009344 | 0.008212 | 3,054,994.00 |
Mar 09 2024 | 0.008212 | -0.000469 | -5.40% | 0.008596 | 0.009567 | 0.008212 | 3,353,038.00 |
Mar 08 2024 | 0.008681 | -0.000104 | -1.18% | 0.008712 | 0.008998 | 0.007931 | 3,129,685.00 |
Mar 07 2024 | 0.008785 | 0.000221 | 2.58% | 0.008483 | 0.009045 | 0.008453 | 3,213,242.00 |