CYS
Ранг 425
Layer 2 / scaling
Cysic
$0.3295
-13.82% 24H
-60.90% 7D
Market cap
Market cap
$52.83M
0.00% от рынка
Fully diluted
Fully diluted
$328.57M
+521.89% выше рыночной капитализации
Объём, 24h
Объём, 24h
$35.00M
66.25% от market cap
В обращении
В обращении
160.80M CYS
из 1.00B максимум
От исторического максимума
От исторического максимума
-81.45%
максимум по 15 Aug 2026
Волатильность, 30d
Волатильность, 30d
431.7%
аннуализировано по дневным движениям
Ниже приведены 400 последних ежедневных наблюдений. Загружаемый файл содержит все наблюдения, которые есть в нашей базе. 260 хранимых ежедневных наблюдений
| Дата | Цена | Market cap | Объём |
|---|---|---|---|
| 2026-08-27 | $0.7832 | $125.94M | $25.72M |
| 2026-08-26 | $0.6519 | $104.83M | $20.11M |
| 2026-08-25 | $0.6354 | $102.16M | $11.37M |
| 2026-08-24 | $0.5836 | $93.84M | $15.05M |
| 2026-08-23 | $0.5420 | $87.15M | $8.04M |
| 2026-08-22 | $0.5348 | $86.00M | $6.45M |
| 2026-08-21 | $0.5495 | $88.36M | $13.11M |
| 2026-08-20 | $0.5832 | $93.78M | $28.10M |
| 2026-08-19 | $0.5183 | $83.35M | $34.28M |
| 2026-08-18 | $0.4600 | $73.97M | $52.28M |
| 2026-08-17 | $0.7961 | $128.01M | $142.29M |
| 2026-08-16 | $0.8462 | $136.07M | $125.62M |
| 2026-08-15 | $1.19 | $192.02M | $76.67M |
| 2026-08-14 | $1.20 | $193.21M | $47.99M |
| 2026-08-13 | $1.67 | $269.16M | $50.98M |
| 2026-08-12 | $1.09 | $174.94M | $36.07M |
| 2026-08-11 | $1.26 | $202.84M | $84.53M |
| 2026-08-10 | $1.08 | $173.66M | $93.67M |
| 2026-08-09 | $0.9517 | $153.03M | $97.01M |
| 2026-08-08 | $0.9442 | $151.82M | $33.93M |
| 2026-08-07 | $0.8230 | $132.34M | $72.14M |
| 2026-08-06 | $0.8413 | $135.28M | $197.69M |
| 2026-08-05 | $0.5576 | $89.67M | $45.30M |
| 2026-08-04 | $0.2840 | $45.67M | $1.92M |
| 2026-08-03 | $0.2867 | $46.09M | $2.81M |
| 2026-08-02 | $0.2869 | $46.14M | $2.87M |
| 2026-08-01 | $0.2902 | $46.67M | $3.41M |
| 2026-07-31 | $0.2756 | $44.31M | $2.81M |
| 2026-07-30 | $0.2879 | $46.30M | $7.22M |
| 2026-07-29 | $0.3020 | $48.56M | $2.92M |
| 2026-07-28 | $0.3019 | $48.55M | $2.93M |
| 2026-07-27 | $0.3142 | $50.53M | $3.36M |
| 2026-07-26 | $0.3045 | $48.97M | $2.86M |
| 2026-07-25 | $0.3078 | $49.49M | $3.08M |
| 2026-07-24 | $0.3164 | $50.88M | $3.22M |
| 2026-07-23 | $0.3027 | $48.67M | $2.27M |
| 2026-07-22 | $0.3066 | $49.30M | $2.10M |
| 2026-07-21 | $0.2966 | $47.69M | $1.58M |
| 2026-07-20 | $0.3027 | $48.67M | $3.45M |
| 2026-07-19 | $0.3024 | $48.63M | $2.04M |
| 2026-07-18 | $0.3002 | $48.28M | $2.83M |
| 2026-07-17 | $0.3266 | $52.52M | $3.39M |
| 2026-07-16 | $0.3077 | $49.48M | $3.31M |
| 2026-07-15 | $0.3096 | $49.79M | $2.21M |
| 2026-07-14 | $0.2968 | $47.72M | $1.99M |
| 2026-07-13 | $0.2964 | $47.66M | $2.17M |
| 2026-07-12 | $0.3022 | $48.60M | $2.66M |
| 2026-07-11 | $0.2981 | $47.93M | $1.86M |
| 2026-07-10 | $0.3102 | $49.87M | $1.20M |
| 2026-07-09 | $0.3049 | $49.03M | $1.79M |
| 2026-07-08 | $0.3253 | $52.31M | $2.18M |
| 2026-07-07 | $0.3283 | $52.79M | $2.47M |
| 2026-07-06 | $0.3240 | $52.10M | $1.91M |
| 2026-07-05 | $0.3221 | $51.79M | $928,092 |
| 2026-07-04 | $0.3175 | $51.05M | $831,231 |
| 2026-07-03 | $0.3301 | $53.08M | $1.82M |
| 2026-07-02 | $0.3370 | $54.19M | $5.11M |
| 2026-07-01 | $0.3598 | $57.86M | $2.77M |
| 2026-06-30 | $0.3322 | $53.41M | $975,017 |
| 2026-06-29 | $0.3436 | $55.25M | $3.49M |
| 2026-06-28 | $0.3397 | $54.62M | $3.02M |
| 2026-06-27 | $0.3218 | $51.75M | $4.76M |
| 2026-06-26 | $0.2948 | $47.41M | $3.26M |
| 2026-06-25 | $0.3113 | $50.06M | $4.00M |
| 2026-06-24 | $0.3646 | $58.62M | $2.79M |
| 2026-06-23 | $0.3894 | $62.62M | $1.91M |
| 2026-06-22 | $0.3941 | $63.37M | $1.88M |
| 2026-06-21 | $0.4062 | $65.31M | $2.10M |
| 2026-06-20 | $0.4154 | $66.79M | $1.27M |
| 2026-06-19 | $0.4336 | $69.73M | $377,036 |
| 2026-06-18 | $0.4482 | $72.07M | $2.57M |
| 2026-06-17 | $0.4459 | $71.70M | $1.03M |
| 2026-06-16 | $0.4577 | $73.59M | $953,561 |
| 2026-06-15 | $0.4678 | $75.21M | $1.97M |
| 2026-06-14 | $0.4644 | $74.67M | $3.07M |
| 2026-06-13 | $0.4566 | $73.42M | $1.27M |
| 2026-06-12 | $0.4692 | $75.44M | $1.90M |
| 2026-06-11 | $0.4290 | $68.99M | $881,393 |
| 2026-06-10 | $0.4436 | $71.34M | $2.99M |
| 2026-06-09 | $0.4644 | $74.68M | $1.37M |
| 2026-06-08 | $0.4548 | $73.13M | $1.04M |
| 2026-06-07 | $0.4454 | $71.63M | $1.49M |
| 2026-06-06 | $0.4407 | $70.87M | $1.69M |
| 2026-06-05 | $0.4249 | $68.33M | $4.17M |
| 2026-06-04 | $0.4549 | $73.14M | $2.00M |
| 2026-06-03 | $0.4633 | $74.50M | $2.63M |
| 2026-06-02 | $0.4561 | $73.35M | $5.06M |
| 2026-06-01 | $0.4437 | $71.34M | $2.07M |
| 2026-05-31 | $0.4301 | $69.16M | $1.97M |
| 2026-05-30 | $0.4306 | $69.25M | $3.70M |
| 2026-05-29 | $0.4191 | $67.39M | $2.07M |
| 2026-05-28 | $0.4531 | $72.86M | $2.78M |
| 2026-05-27 | $0.4706 | $75.68M | $3.66M |
| 2026-05-26 | $0.4293 | $69.03M | $3.50M |
| 2026-05-25 | $0.4688 | $75.38M | $3.81M |
| 2026-05-24 | $0.4527 | $72.79M | $4.24M |
| 2026-05-23 | $0.4518 | $72.65M | $4.88M |
| 2026-05-22 | $0.4699 | $75.55M | $7.81M |
| 2026-05-21 | $0.4428 | $71.20M | $4.41M |
| 2026-05-20 | $0.4443 | $71.44M | $5.78M |
| 2026-05-19 | $0.4913 | $79.01M | $7.65M |
| 2026-05-18 | $0.4910 | $78.95M | $5.16M |
| 2026-05-17 | $0.4921 | $79.13M | $9.88M |
| 2026-05-16 | $0.5105 | $82.09M | $12.08M |
| 2026-05-15 | $0.4589 | $73.80M | $11.03M |
| 2026-05-14 | $0.4408 | $70.89M | $10.22M |
| 2026-05-13 | $0.4423 | $71.12M | $8.11M |
| 2026-05-12 | $0.4372 | $70.31M | $9.08M |
| 2026-05-11 | $0.4083 | $65.65M | $3.52M |
| 2026-05-10 | $0.4043 | $65.01M | $4.14M |
| 2026-05-09 | $0.4105 | $66.01M | $8.28M |
| 2026-05-08 | $0.4225 | $67.93M | $5.95M |
| 2026-05-07 | $0.4644 | $74.67M | $6.06M |
| 2026-05-06 | $0.5052 | $81.24M | $4.98M |
| 2026-05-05 | $0.5105 | $82.10M | $5.43M |
| 2026-05-04 | $0.5043 | $81.09M | $9.46M |
| 2026-05-03 | $0.5419 | $87.13M | $9.57M |
| 2026-05-02 | $0.5109 | $82.16M | $6.62M |
| 2026-05-01 | $0.5170 | $83.14M | $9.70M |
| 2026-04-30 | $0.5020 | $80.73M | $10.45M |
| 2026-04-29 | $0.4965 | $79.84M | $16.79M |
| 2026-04-28 | $0.4742 | $76.26M | $20.96M |
| 2026-04-27 | $0.4677 | $75.21M | $14.50M |
| 2026-04-26 | $0.4747 | $76.33M | $23.51M |
| 2026-04-25 | $0.4915 | $79.03M | $17.97M |
| 2026-04-24 | $0.5091 | $81.86M | $9.14M |
| 2026-04-23 | $0.4847 | $77.94M | $15.67M |
| 2026-04-22 | $0.4415 | $70.99M | $8.57M |
| 2026-04-21 | $0.4333 | $69.68M | $12.05M |
| 2026-04-20 | $0.4362 | $70.14M | $8.90M |
| 2026-04-19 | $0.4403 | $70.81M | $21.73M |
| 2026-04-18 | $0.4161 | $66.92M | $21.24M |
| 2026-04-17 | $0.4178 | $67.19M | $22.81M |
| 2026-04-16 | $0.4351 | $69.97M | $38.78M |
| 2026-04-15 | $0.3272 | $52.62M | $21.44M |
| 2026-04-14 | $0.2765 | $44.46M | $16.15M |
| 2026-04-13 | $0.2542 | $40.87M | $28.77M |
| 2026-04-12 | $0.2344 | $37.69M | $27.05M |
| 2026-04-11 | $0.2319 | $37.29M | $55.57M |
| 2026-04-10 | $0.1709 | $27.48M | $15.26M |
| 2026-04-09 | $0.2241 | $36.03M | $11.71M |
| 2026-04-08 | $0.2347 | $37.74M | $19.09M |
| 2026-04-07 | $0.2103 | $33.82M | $8.28M |
| 2026-04-06 | $0.2365 | $38.03M | $16.03M |
| 2026-04-05 | $0.2224 | $35.77M | $12.10M |
| 2026-04-04 | $0.2557 | $41.11M | $24.19M |
| 2026-04-03 | $0.2484 | $39.94M | $13.41M |
| 2026-04-02 | $0.3004 | $48.30M | $11.41M |
| 2026-04-01 | $0.3196 | $51.40M | $9.25M |
| 2026-03-31 | $0.3729 | $59.97M | $6.22M |
| 2026-03-30 | $0.3634 | $58.43M | $10.15M |
| 2026-03-29 | $0.3726 | $59.92M | $16.79M |
| 2026-03-28 | $0.3446 | $55.41M | $22.49M |
| 2026-03-27 | $0.3427 | $55.11M | $39.21M |
| 2026-03-26 | $0.4070 | $65.44M | $7.71M |
| 2026-03-25 | $0.5437 | $87.43M | $14.56M |
| 2026-03-24 | $0.6928 | $111.40M | $24.36M |
| 2026-03-23 | $0.6353 | $102.16M | $23.24M |
| 2026-03-22 | $0.5715 | $91.90M | $12.63M |
| 2026-03-21 | $0.5003 | $80.46M | $9.91M |
| 2026-03-20 | $0.5366 | $86.28M | $9.85M |
| 2026-03-19 | $0.5276 | $84.84M | $12.27M |
| 2026-03-18 | $0.5007 | $80.51M | $11.39M |
| 2026-03-17 | $0.4494 | $72.27M | $11.62M |
| 2026-03-16 | $0.4203 | $67.58M | $14.05M |
| 2026-03-15 | $0.4175 | $67.13M | $6.19M |
| 2026-03-14 | $0.4433 | $71.29M | $20.80M |
| 2026-03-13 | $0.4353 | $69.99M | $23.68M |
| 2026-03-12 | $0.4397 | $70.70M | $16.86M |
| 2026-03-11 | $0.4798 | $77.15M | $34.88M |
| 2026-03-10 | $0.4901 | $78.80M | $29.06M |
| 2026-03-09 | $0.4120 | $66.25M | $6.08M |
| 2026-03-08 | $0.4136 | $66.50M | $6.84M |
| 2026-03-07 | $0.4167 | $67.00M | $21.76M |
| 2026-03-06 | $0.3899 | $62.70M | $17.03M |
| 2026-03-05 | $0.3739 | $60.13M | $14.16M |
| 2026-03-04 | $0.3170 | $50.97M | $4.25M |
| 2026-03-03 | $0.3019 | $48.54M | $1.91M |
| 2026-03-02 | $0.3154 | $50.71M | $4.12M |
| 2026-03-01 | $0.3223 | $51.83M | $3.34M |
| 2026-02-28 | $0.3379 | $54.33M | $4.76M |
| 2026-02-27 | $0.3627 | $58.32M | $8.35M |
| 2026-02-26 | $0.3744 | $60.20M | $17.79M |
| 2026-02-25 | $0.3837 | $61.69M | $16.65M |
| 2026-02-24 | $0.3836 | $61.69M | $22.44M |
| 2026-02-23 | $0.3876 | $62.33M | $24.61M |
| 2026-02-22 | $0.3785 | $60.86M | $2.37M |
| 2026-02-21 | $0.4147 | $66.69M | $14.62M |
| 2026-02-20 | $0.4114 | $66.16M | $15.10M |
| 2026-02-19 | $0.5037 | $81.00M | $19.16M |
| 2026-02-18 | $0.5511 | $88.62M | $3.56M |
| 2026-02-17 | $0.5275 | $84.83M | $21.74M |
| 2026-02-16 | $0.5025 | $80.80M | $33.28M |
| 2026-02-15 | $0.4965 | $79.83M | $27.54M |
| 2026-02-14 | $0.4422 | $71.10M | $21.79M |
| 2026-02-13 | $0.4021 | $64.65M | $21.18M |
| 2026-02-12 | $0.3883 | $62.43M | $3.92M |
| 2026-02-11 | $0.4136 | $66.51M | $22.17M |
| 2026-02-10 | $0.3688 | $59.31M | $12.69M |
| 2026-02-09 | $0.4154 | $66.80M | $7.62M |
| 2026-02-08 | $0.3919 | $63.03M | $5.13M |
| 2026-02-07 | $0.3601 | $57.90M | $2.57M |
| 2026-02-06 | $0.3265 | $52.51M | $2.70M |
| 2026-02-05 | $0.3389 | $54.49M | $14.20M |
| 2026-02-04 | $0.3136 | $50.42M | $11.56M |
| 2026-02-03 | $0.2976 | $47.86M | $17.80M |
| 2026-02-02 | $0.2999 | $48.22M | $22.60M |
| 2026-02-01 | $0.3530 | $56.76M | $41.45M |
| 2026-01-31 | $0.1961 | $31.53M | $27.03M |
| 2026-01-30 | $0.2002 | $32.18M | $23.78M |
| 2026-01-29 | $0.2369 | $38.10M | $3.08M |
| 2026-01-28 | $0.3226 | $51.88M | $9.68M |
| 2026-01-27 | $0.2785 | $44.79M | $7.71M |
| 2026-01-26 | $0.3089 | $49.66M | $2.35M |
| 2026-01-25 | $0.3378 | $54.32M | $5.53M |
| 2026-01-24 | $0.3593 | $57.78M | $3.26M |
| 2026-01-23 | $0.4052 | $65.15M | $7.30M |
| 2026-01-22 | $0.4583 | $73.69M | $1.83M |
| 2026-01-21 | $0.4552 | $73.19M | $7.34M |
| 2026-01-20 | $0.4331 | $69.64M | $2.64M |
| 2026-01-19 | $0.4834 | $77.73M | $3.90M |
| 2026-01-18 | $0.5029 | $80.86M | $7.62M |
| 2026-01-17 | $0.4836 | $77.76M | $5.15M |
| 2026-01-16 | $0.4714 | $75.80M | $15.81M |
| 2026-01-15 | $0.4597 | $73.92M | $11.36M |
| 2026-01-14 | $0.4692 | $75.45M | $4.15M |
| 2026-01-13 | $0.4973 | $79.97M | $13.18M |
| 2026-01-12 | $0.3991 | $64.17M | $4.91M |
| 2026-01-11 | $0.3978 | $63.96M | $5.04M |
| 2026-01-10 | $0.3842 | $61.78M | $4.69M |
| 2026-01-09 | $0.3618 | $58.17M | $8.71M |
| 2026-01-08 | $0.3631 | $58.39M | $14.00M |
| 2026-01-07 | $0.3843 | $61.80M | $19.06M |
| 2026-01-06 | $0.3518 | $56.57M | $17.22M |
| 2026-01-05 | $0.4060 | $65.29M | $9.07M |
| 2026-01-04 | $0.3703 | $59.55M | $13.92M |
| 2026-01-03 | $0.3607 | $58.01M | $13.74M |
| 2026-01-02 | $0.3510 | $56.44M | $23.71M |
| 2026-01-01 | $0.2881 | $46.32M | $21.27M |
| 2025-12-31 | $0.3452 | $55.54M | $25.42M |
| 2025-12-30 | $0.3742 | $60.10M | $18.97M |
| 2025-12-29 | $0.3403 | $54.23M | $10.65M |
| 2025-12-28 | $0.3176 | $51.15M | $11.79M |
| 2025-12-27 | $0.2847 | $45.87M | $24.52M |
| 2025-12-26 | $0.2817 | $45.17M | $74.05M |
| 2025-12-25 | $0.2655 | $42.83M | $63.05M |
| 2025-12-24 | $0.2992 | $48.20M | $58.45M |
| 2025-12-23 | $0.3941 | $63.42M | $62.39M |
| 2025-12-22 | $0.3353 | $53.91M | $55.21M |
| 2025-12-21 | $0.3218 | $51.74M | $44.35M |
| 2025-12-20 | $0.2769 | $44.74M | $49.06M |
| 2025-12-19 | $0.2830 | $45.21M | $70.29M |
| 2025-12-18 | $0.2376 | $38.53M | $60.20M |
| 2025-12-17 | $0.2373 | $37.24M | $89.42M |
| 2025-12-16 | $0.3345 | $54.29M | $33.17M |
| 2025-12-15 | $0.3197 | $51.92M | $53.96M |
| 2025-12-14 | $0.3019 | $48.50M | $43.41M |
| 2025-12-13 | $0.2935 | $47.20M | $72.36M |
| 2025-12-12 | $0.2257 | $36.26M | $51.18M |
| 2025-12-11 | $0.2656 | $42.72M | $237,479 |