Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.CYSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.005526 | -0.000288 | -4.95% | 0.005814 | 0.005896 | 0.0055 | 275,935.00 |
| Jun 06 2024 | 0.005814 | -0.000985 | -14.49% | 0.006857 | 0.006985 | 0.005788 | 216,338.00 |
| Jun 05 2024 | 0.006799 | 0.000049 | 0.73% | 0.006784 | 0.007097 | 0.00658 | 252,120.00 |
| Jun 04 2024 | 0.00675 | -0.000109 | -1.59% | 0.006859 | 0.00686 | 0.00675 | 145,153.00 |
| Jun 03 2024 | 0.006859 | 0.000046 | 0.68% | 0.006755 | 0.007015 | 0.006755 | 257,495.00 |
| Jun 02 2024 | 0.006813 | -0.000084 | -1.22% | 0.006954 | 0.007438 | 0.006752 | 225,713.00 |
| Jun 01 2024 | 0.006897 | -0.000692 | -9.12% | 0.007563 | 0.009555 | 0.006886 | 225,928.00 |
| May 31 2024 | 0.007588 | 0.001007 | 15.31% | 0.00663 | 0.008193 | 0.00658 | 254,299.00 |
| May 30 2024 | 0.006581 | -0.0001 | -1.50% | 0.006685 | 0.006685 | 0.00658 | 260,679.00 |
| May 29 2024 | 0.006681 | 0.000061 | 0.92% | 0.006581 | 0.006762 | 0.00658 | 245,124.00 |
| May 28 2024 | 0.00662 | 0.000035 | 0.53% | 0.006632 | 0.006969 | 0.00658 | 254,004.00 |
| May 27 2024 | 0.006585 | 0.00000200 | 0.03% | 0.006583 | 0.00672 | 0.006583 | 262,208.00 |
| May 26 2024 | 0.006583 | -0.000377 | -5.42% | 0.006968 | 0.007111 | 0.006581 | 254,594.00 |
| May 25 2024 | 0.00696 | 0.000295 | 4.43% | 0.006698 | 0.007296 | 0.006597 | 246,705.00 |
| May 24 2024 | 0.006665 | -0.000418 | -5.90% | 0.007083 | 0.007171 | 0.006584 | 236,958.00 |
| May 23 2024 | 0.007083 | 0.000473 | 7.15% | 0.00661 | 0.007232 | 0.006581 | 216,240.00 |
| May 22 2024 | 0.00661 | -0.000074 | -1.11% | 0.006718 | 0.006762 | 0.00658 | 266,439.00 |
| May 21 2024 | 0.006684 | 0.000416 | 6.63% | 0.006254 | 0.007 | 0.00605 | 268,005.00 |
| May 20 2024 | 0.006268 | 0.000277 | 4.63% | 0.00603 | 0.007295 | 0.005667 | 270,595.00 |
| May 19 2024 | 0.005991 | -0.000919 | -13.30% | 0.00691 | 0.006959 | 0.005666 | 278,356.00 |
| May 18 2024 | 0.00691 | 0.000038 | 0.55% | 0.006821 | 0.007073 | 0.006803 | 249,564.00 |
| May 17 2024 | 0.006872 | 0.000247 | 3.73% | 0.006576 | 0.007309 | 0.006509 | 246,529.00 |
| May 16 2024 | 0.006625 | 0.000208 | 3.24% | 0.006375 | 0.006758 | 0.006243 | 255,522.00 |
| May 15 2024 | 0.006417 | -0.000021 | -0.33% | 0.006406 | 0.006496 | 0.006187 | 262,435.00 |
| May 14 2024 | 0.006438 | 0.00056 | 9.53% | 0.005923 | 0.006567 | 0.005878 | 266,117.00 |
| May 13 2024 | 0.005878 | 0.00000100 | 0.02% | 0.005877 | 0.005934 | 0.005864 | 287,844.00 |
| May 12 2024 | 0.005877 | -0.000224 | -3.67% | 0.00614 | 0.006146 | 0.005807 | 302,687.00 |
| May 11 2024 | 0.006101 | -0.000349 | -5.41% | 0.006449 | 0.006459 | 0.005999 | 294,289.00 |
| May 10 2024 | 0.00645 | -0.000082 | -1.26% | 0.006531 | 0.006532 | 0.006298 | 197,521.00 |
| May 09 2024 | 0.006532 | -0.000251 | -3.70% | 0.006782 | 0.006856 | 0.006475 | 245,461.00 |
| May 08 2024 | 0.006782 | 0.000277 | 4.25% | 0.006485 | 0.006856 | 0.006442 | 214,555.00 |
| May 07 2024 | 0.006506 | 0.000329 | 5.32% | 0.006232 | 0.006647 | 0.006177 | 262,389.00 |
| May 06 2024 | 0.006177 | 0.000166 | 2.76% | 0.006056 | 0.006289 | 0.005725 | 287,077.00 |
| May 05 2024 | 0.006011 | 0.000063 | 1.06% | 0.005948 | 0.006176 | 0.005939 | 284,136.00 |
| May 04 2024 | 0.005948 | -0.00018 | -2.94% | 0.006097 | 0.006128 | 0.005626 | 302,535.00 |
| May 03 2024 | 0.006128 | -0.00000900 | -0.15% | 0.006107 | 0.006176 | 0.006001 | 267,453.00 |
| May 02 2024 | 0.006137 | 0.000304 | 5.21% | 0.005773 | 0.006287 | 0.005772 | 271,111.00 |
| May 01 2024 | 0.005833 | 0.000083 | 1.44% | 0.005684 | 0.005856 | 0.0055 | 272,749.00 |
| Apr 30 2024 | 0.00575 | -0.000359 | -5.88% | 0.006198 | 0.0062 | 0.0055 | 206,701.00 |
| Apr 29 2024 | 0.006109 | -0.000572 | -8.56% | 0.006681 | 0.006685 | 0.006 | 260,398.00 |
| Apr 28 2024 | 0.006681 | -0.00002 | -0.30% | 0.006661 | 0.006724 | 0.00654 | 192,385.00 |
| Apr 27 2024 | 0.006701 | 0.00001 | 0.15% | 0.006825 | 0.00687 | 0.006673 | 236,174.00 |
| Apr 26 2024 | 0.006691 | 0.000085 | 1.29% | 0.006587 | 0.007091 | 0.006499 | 249,901.00 |
| Apr 25 2024 | 0.006606 | -0.000135 | -2.00% | 0.006775 | 0.006793 | 0.006403 | 271,808.00 |
| Apr 24 2024 | 0.006741 | -0.000337 | -4.76% | 0.007095 | 0.007201 | 0.006715 | 250,837.00 |
| Apr 23 2024 | 0.007078 | 0.000033 | 0.47% | 0.006999 | 0.007095 | 0.006999 | 254,532.00 |
| Apr 22 2024 | 0.007045 | -0.000105 | -1.47% | 0.007169 | 0.007169 | 0.006936 | 245,923.00 |
| Apr 21 2024 | 0.00715 | 0.000514 | 7.75% | 0.006598 | 0.007697 | 0.006571 | 224,757.00 |
| Apr 20 2024 | 0.006636 | 0.000066 | 1.00% | 0.006636 | 0.007133 | 0.006171 | 261,423.00 |
| Apr 19 2024 | 0.00657 | 0.000848 | 14.82% | 0.005693 | 0.007041 | 0.005649 | 226,465.00 |
| Apr 18 2024 | 0.005722 | -0.000131 | -2.24% | 0.005881 | 0.005891 | 0.005693 | 226,304.00 |
| Apr 17 2024 | 0.005853 | -0.000313 | -5.08% | 0.006186 | 0.006197 | 0.005697 | 235,021.00 |
| Apr 16 2024 | 0.006166 | -0.000193 | -3.03% | 0.006363 | 0.006423 | 0.006135 | 286,118.00 |
| Apr 15 2024 | 0.00636 | 0.000065 | 1.03% | 0.006358 | 0.007227 | 0.006265 | 249,966.00 |
| Apr 14 2024 | 0.006295 | 0.000056 | 0.90% | 0.006194 | 0.006624 | 0.0061 | 268,877.00 |
| Apr 13 2024 | 0.006238 | -0.000451 | -6.74% | 0.006732 | 0.008314 | 0.006176 | 256,338.00 |
| Apr 12 2024 | 0.006689 | -0.001075 | -13.85% | 0.007763 | 0.007763 | 0.006602 | 234,680.00 |
| Apr 11 2024 | 0.007763 | 0.000495 | 6.82% | 0.007268 | 0.008012 | 0.007054 | 247,895.00 |
| Apr 10 2024 | 0.007268 | -0.000822 | -10.16% | 0.008052 | 0.008147 | 0.007268 | 222,778.00 |
| Apr 09 2024 | 0.00809 | 0.000019 | 0.24% | 0.008124 | 0.008185 | 0.00773 | 213,365.00 |
| Apr 08 2024 | 0.008071 | -0.000458 | -5.37% | 0.008496 | 0.00853 | 0.008044 | 194,689.00 |
| Apr 07 2024 | 0.008529 | 0.000457 | 5.67% | 0.008094 | 0.008538 | 0.008014 | 200,657.00 |
| Apr 06 2024 | 0.008072 | 0.000441 | 5.78% | 0.007588 | 0.008094 | 0.007588 | 235,127.00 |
| Apr 05 2024 | 0.007631 | -0.00015 | -1.93% | 0.007781 | 0.008224 | 0.007331 | 231,624.00 |
| Apr 04 2024 | 0.007781 | 0.000937 | 13.69% | 0.006844 | 0.008279 | 0.006777 | 223,099.00 |
| Apr 03 2024 | 0.006844 | -0.000032 | -0.47% | 0.006945 | 0.006945 | 0.006625 | 267,039.00 |
| Apr 02 2024 | 0.006876 | -0.001152 | -14.35% | 0.008028 | 0.008028 | 0.006851 | 241,195.00 |
| Apr 01 2024 | 0.008028 | -0.000141 | -1.73% | 0.008122 | 0.008177 | 0.008 | 228,650.00 |
| Mar 31 2024 | 0.008169 | -0.000103 | -1.25% | 0.008272 | 0.008331 | 0.008078 | 232,020.00 |
| Mar 30 2024 | 0.008272 | -0.000575 | -6.50% | 0.008727 | 0.008992 | 0.008133 | 214,320.00 |
| Mar 29 2024 | 0.008847 | 0.000207 | 2.40% | 0.00864 | 0.009 | 0.008545 | 199,849.00 |
| Mar 28 2024 | 0.00864 | -0.001114 | -11.42% | 0.009849 | 0.009851 | 0.007558 | 184,734.00 |
| Mar 27 2024 | 0.009754 | 0.00008 | 0.83% | 0.009647 | 0.010072 | 0.009351 | 185,034.00 |
| Mar 26 2024 | 0.009674 | 0.000015 | 0.16% | 0.009756 | 0.011453 | 0.009036 | 146,337.00 |
| Mar 25 2024 | 0.009659 | 0.000886 | 10.10% | 0.008774 | 0.012195 | 0.008548 | 188,918.00 |
| Mar 24 2024 | 0.008774 | 0.000021 | 0.24% | 0.008685 | 0.008774 | 0.007868 | 221,104.00 |
| Mar 23 2024 | 0.008753 | 0.00055 | 6.71% | 0.008203 | 0.009243 | 0.007822 | 207,150.00 |
| Mar 22 2024 | 0.008203 | 0.000037 | 0.45% | 0.0081 | 0.008399 | 0.00747 | 208,181.00 |
| Mar 21 2024 | 0.008165 | -0.000404 | -4.71% | 0.008753 | 0.008753 | 0.008033 | 212,384.00 |
| Mar 20 2024 | 0.008569 | 0.000569 | 7.12% | 0.007928 | 0.011558 | 0.007034 | 197,963.00 |
| Mar 19 2024 | 0.008 | -0.000735 | -8.41% | 0.008691 | 0.00873 | 0.007568 | 200,174.00 |
| Mar 18 2024 | 0.008735 | -0.000017 | -0.19% | 0.008752 | 0.009157 | 0.008186 | 200,443.00 |
| Mar 17 2024 | 0.008752 | 0.000322 | 3.82% | 0.00843 | 0.008752 | 0.008076 | 197,100.00 |
| Mar 16 2024 | 0.00843 | -0.000292 | -3.35% | 0.008666 | 0.009957 | 0.00837 | 204,718.00 |
| Mar 15 2024 | 0.008722 | -0.001328 | -13.21% | 0.01015 | 0.011113 | 0.008462 | 190,010.00 |
| Mar 14 2024 | 0.010049 | 0.00038 | 3.93% | 0.010719 | 0.010884 | 0.009768 | 84,932.00 |
| Mar 13 2024 | 0.009669 | 0.000067 | 0.70% | 0.009671 | 0.009671 | 0.00965 | 5.00 |
| Mar 12 2024 | 0.009603 | 0.000011 | 0.11% | 0.009502 | 0.012449 | 0.009354 | 64,507.00 |
| Mar 11 2024 | 0.009592 | 0.000852 | 9.75% | 0.00874 | 0.009693 | 0.00874 | 165,664.00 |
| Mar 10 2024 | 0.00874 | 0.000527 | 6.42% | 0.008214 | 0.00928 | 0.008212 | 208,214.00 |
| Mar 09 2024 | 0.008213 | -0.000383 | -4.46% | 0.008681 | 0.008905 | 0.008212 | 212,940.00 |
