Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CYSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.006504 | 0.000095 | 1.48% | 0.006377 | 0.006544 | 0.006297 | 421,352.00 |
| May 15 2024 | 0.006409 | -0.000048 | -0.74% | 0.006464 | 0.006474 | 0.006253 | 889,069.00 |
| May 14 2024 | 0.006457 | 0.00056 | 9.49% | 0.005893 | 0.006545 | 0.005773 | 1,540,325.00 |
| May 13 2024 | 0.005897 | 0.00000900 | 0.15% | 0.006605 | 0.007088 | 0.005834 | 1,927,721.00 |
| May 12 2024 | 0.005889 | -0.000221 | -3.62% | 0.006117 | 0.006137 | 0.005843 | 1,659,912.00 |
| May 11 2024 | 0.00611 | -0.000293 | -4.58% | 0.00641 | 0.006432 | 0.006024 | 1,539,113.00 |
| May 10 2024 | 0.006403 | -0.000122 | -1.87% | 0.006514 | 0.006555 | 0.006233 | 1,411,726.00 |
| May 09 2024 | 0.006525 | -0.000075 | -1.14% | 0.006605 | 0.006825 | 0.006451 | 882,558.00 |
| May 08 2024 | 0.0066 | 0.000171 | 2.66% | 0.006416 | 0.006706 | 0.006383 | 889,873.00 |
| May 07 2024 | 0.006429 | 0.00023 | 3.71% | 0.006229 | 0.006536 | 0.006148 | 959,867.00 |
| May 06 2024 | 0.006199 | 0.00021 | 3.50% | 0.006135 | 0.007748 | 0.005632 | 1,346,549.00 |
| May 05 2024 | 0.005989 | 0.000067 | 1.13% | 0.00592 | 0.006245 | 0.005844 | 401,603.00 |
| May 04 2024 | 0.005922 | -0.000133 | -2.20% | 0.006048 | 0.006127 | 0.005707 | 968,640.00 |
| May 03 2024 | 0.006055 | -0.000043 | -0.71% | 0.006098 | 0.006239 | 0.006031 | 1,164,161.00 |
| May 02 2024 | 0.006098 | 0.000288 | 4.97% | 0.005803 | 0.006325 | 0.005705 | 604,491.00 |
| May 01 2024 | 0.00581 | 0.000099 | 1.73% | 0.005691 | 0.005854 | 0.005364 | 1,097,576.00 |
| 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 |
| Mar 29 2024 | 0.008754 | -0.000014 | -0.16% | 0.008763 | 0.008834 | 0.008493 | 659,089.00 |
| Mar 28 2024 | 0.008768 | -0.000945 | -9.73% | 0.009731 | 0.009861 | 0.007491 | 852,749.00 |
| Mar 27 2024 | 0.009713 | 0.000066 | 0.68% | 0.00965 | 0.009932 | 0.009285 | 820,479.00 |
| Mar 26 2024 | 0.009648 | -0.000021 | -0.22% | 0.009673 | 0.011987 | 0.009169 | 843,087.00 |
| Mar 25 2024 | 0.009669 | 0.00096 | 11.02% | 0.007501 | 0.011893 | 0.007103 | 1,212,399.00 |
| Mar 24 2024 | 0.008709 | 0.000055 | 0.64% | 0.008667 | 0.008709 | 0.007854 | 1,022,162.00 |
| Mar 23 2024 | 0.008654 | 0.000494 | 6.05% | 0.008189 | 0.009231 | 0.007714 | 900,638.00 |
| Mar 22 2024 | 0.008161 | -0.000221 | -2.64% | 0.00839 | 0.008402 | 0.007734 | 1,039,320.00 |
| Mar 21 2024 | 0.008382 | -0.000025 | -0.30% | 0.008382 | 0.00876 | 0.007966 | 1,136,561.00 |
| Mar 20 2024 | 0.008406 | 0.000442 | 5.55% | 0.00793 | 0.011428 | 0.006942 | 1,004,296.00 |
| Mar 19 2024 | 0.007965 | -0.000565 | -6.62% | 0.008515 | 0.008663 | 0.007263 | 1,183,508.00 |
| Mar 18 2024 | 0.00853 | -0.000228 | -2.60% | 0.007501 | 0.010692 | 0.007103 | 753,036.00 |
| Mar 17 2024 | 0.008758 | 0.000345 | 4.10% | 0.008412 | 0.008764 | 0.008115 | 1,672,831.00 |
| Mar 16 2024 | 0.008413 | -0.000267 | -3.08% | 0.00873 | 0.009952 | 0.008251 | 1,201,083.00 |
| Mar 15 2024 | 0.00868 | -0.001342 | -13.39% | 0.007501 | 0.01067 | 0.007103 | 1,431,686.00 |
| Mar 14 2024 | 0.010022 | 0.000166 | 1.68% | 0.009926 | 0.010868 | 0.009637 | 1,021,798.00 |
| Mar 13 2024 | 0.009856 | -0.000872 | -8.13% | 0.010539 | 0.010686 | 0.009724 | 1,093,936.00 |
| Mar 12 2024 | 0.010728 | 0.001286 | 13.62% | 0.009573 | 0.012015 | 0.009387 | 913,283.00 |
| Mar 11 2024 | 0.009442 | 0.000622 | 7.06% | 0.007501 | 0.009734 | 0.007103 | 1,613,879.00 |
| Mar 10 2024 | 0.00882 | 0.000593 | 7.20% | 0.008213 | 0.009285 | 0.008213 | 1,423,860.00 |
| Mar 09 2024 | 0.008227 | -0.000377 | -4.38% | 0.008602 | 0.008933 | 0.008227 | 1,517,152.00 |
| Mar 08 2024 | 0.008604 | -0.000167 | -1.90% | 0.008834 | 0.009 | 0.008312 | 1,531,480.00 |
| Mar 07 2024 | 0.008771 | 0.000306 | 3.62% | 0.008488 | 0.009022 | 0.008397 | 1,291,641.00 |
| Mar 06 2024 | 0.008464 | -0.000085 | -0.99% | 0.008472 | 0.009148 | 0.008077 | 1,098,202.00 |
| Mar 05 2024 | 0.00855 | -0.000021 | -0.25% | 0.008576 | 0.010171 | 0.007919 | 1,055,151.00 |
| Mar 04 2024 | 0.008571 | -0.001043 | -10.85% | 0.007501 | 0.009084 | 0.007103 | 1,015,534.00 |
| Mar 03 2024 | 0.009614 | -0.000139 | -1.43% | 0.009852 | 0.010232 | 0.008834 | 1,032,366.00 |
| Mar 02 2024 | 0.009753 | 0.001136 | 13.19% | 0.008649 | 0.011175 | 0.008488 | 1,010,152.00 |
| Mar 01 2024 | 0.008617 | 0.000933 | 12.14% | 0.007655 | 0.009076 | 0.007647 | 1,156,427.00 |
| Feb 29 2024 | 0.007684 | 0.000575 | 8.09% | 0.007198 | 0.00818 | 0.006926 | 1,331,378.00 |
| Feb 28 2024 | 0.007109 | -0.000346 | -4.64% | 0.007463 | 0.007813 | 0.006969 | 1,237,465.00 |
| Feb 27 2024 | 0.007455 | -0.000042 | -0.56% | 0.007501 | 0.007588 | 0.007103 | 1,205,516.00 |
| Feb 26 2024 | 0.007497 | 0.000242 | 3.34% | 0.006557 | 0.009173 | 0.00652 | 1,011,019.00 |
| Feb 25 2024 | 0.007254 | 0.000137 | 1.92% | 0.007123 | 0.007352 | 0.007047 | 1,400,651.00 |
| Feb 24 2024 | 0.007118 | -0.000252 | -3.42% | 0.007364 | 0.007521 | 0.007005 | 1,138,655.00 |
| Feb 23 2024 | 0.007369 | 0.000093 | 1.28% | 0.007332 | 0.007461 | 0.007105 | 1,174,677.00 |
| Feb 22 2024 | 0.007277 | -0.000317 | -4.17% | 0.007578 | 0.007827 | 0.007226 | 847,891.00 |
| Feb 21 2024 | 0.007593 | -0.000215 | -2.75% | 0.007797 | 0.007816 | 0.007389 | 708,117.00 |
| Feb 20 2024 | 0.007809 | 0.000472 | 6.43% | 0.007336 | 0.007968 | 0.007004 | 1,115,483.00 |
| Feb 19 2024 | 0.007337 | -0.000565 | -7.15% | 0.006557 | 0.007996 | 0.00652 | 662,365.00 |
| Feb 18 2024 | 0.007902 | 0.000569 | 7.76% | 0.007328 | 0.008056 | 0.006999 | 1,544,295.00 |
| Feb 17 2024 | 0.007333 | -0.000593 | -7.48% | 0.00796 | 0.007963 | 0.007236 | 1,167,128.00 |
