CYCA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.03 | -0.005 | -14.29% | 0.0326 | 0.0335 | 0.0295 | 136,500 |
May 17 2024 | 0.035 | -0.0004 | -1.13% | 0.0354 | 0.039 | 0.0315 | 508,277 |
May 16 2024 | 0.0354 | 0.0054 | 18.00% | 0.03 | 0.04 | 0.029 | 852,474 |
May 15 2024 | 0.03 | 0.00013 | 0.44% | 0.03 | 0.0335 | 0.029 | 758,989 |
May 14 2024 | 0.02987 | -0.00113 | -3.65% | 0.0315 | 0.0315 | 0.029 | 221,300 |
May 13 2024 | 0.031 | -0.0039 | -11.17% | 0.0349 | 0.0349 | 0.03 | 79,813 |
May 10 2024 | 0.0349 | 0.0039 | 12.58% | 0.03 | 0.035 | 0.03 | 362,000 |
May 09 2024 | 0.031 | 0.0058 | 23.02% | 0.025 | 0.0345 | 0.025 | 356,786 |
May 08 2024 | 0.0252 | -0.0049 | -16.28% | 0.037 | 0.037 | 0.0252 | 208,700 |
May 07 2024 | 0.0301 | 0.0006 | 2.03% | 0.0295 | 0.037 | 0.02715 | 518,500 |
May 06 2024 | 0.0295 | 0.00 | 0.00% | 0.0305 | 0.0329 | 0.0295 | 195,500 |
May 03 2024 | 0.0295 | 0.0059 | 25.00% | 0.0287 | 0.0345 | 0.0287 | 348,882 |
May 02 2024 | 0.0236 | -0.0049 | -17.19% | 0.0285 | 0.032 | 0.0236 | 832,160 |
May 01 2024 | 0.0285 | 0.006 | 26.67% | 0.02365 | 0.03 | 0.0232 | 645,938 |
Apr 30 2024 | 0.0225 | -0.0018 | -7.41% | 0.0225 | 0.0225 | 0.0225 | 70,000 |
Apr 29 2024 | 0.0243 | 0.0013 | 5.65% | 0.0239 | 0.0243 | 0.0223 | 554,652 |
Apr 26 2024 | 0.023 | 0.0028 | 13.86% | 0.02 | 0.0259 | 0.02 | 392,955 |
Apr 25 2024 | 0.0202 | 0.0012 | 6.32% | 0.019 | 0.0217 | 0.019 | 262,500 |
Apr 24 2024 | 0.019 | -0.0035 | -15.56% | 0.0222 | 0.0222 | 0.017 | 1,849,864 |
Apr 23 2024 | 0.0225 | -0.0005 | -2.17% | 0.0234 | 0.0243 | 0.0225 | 75,000 |
Apr 22 2024 | 0.023 | -0.0015 | -6.12% | 0.0231 | 0.0231 | 0.023 | 70,000 |
Apr 19 2024 | 0.0245 | 0.0034 | 16.11% | 0.0235 | 0.025 | 0.0223 | 400,900 |
Apr 18 2024 | 0.0211 | -0.0009 | -4.09% | 0.02306 | 0.02306 | 0.0211 | 529,100 |
Apr 17 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.0225 | 0.021 | 397,037 |
Apr 16 2024 | 0.022 | 0.0001 | 0.46% | 0.0238 | 0.0238 | 0.0201 | 514,817 |
Apr 15 2024 | 0.0219 | -0.001 | -4.37% | 0.0219 | 0.0219 | 0.0219 | 90,750 |
Apr 12 2024 | 0.0229 | -0.0011 | -4.58% | 0.024 | 0.024 | 0.0201 | 515,275 |
Apr 11 2024 | 0.024 | -0.0009 | -3.61% | 0.022 | 0.024 | 0.02 | 116,375 |
Apr 10 2024 | 0.0249 | 0.00 | 0.00% | 0.02 | 0.0249 | 0.02 | 20,200 |
Apr 09 2024 | 0.0249 | 0.00 | 0.00% | 0.0249 | 0.0249 | 0.0249 | 0 |
Apr 08 2024 | 0.0249 | 0.0009 | 3.75% | 0.0249 | 0.0249 | 0.0249 | 700 |
Apr 05 2024 | 0.024 | -0.001 | -4.00% | 0.0265 | 0.0265 | 0.023 | 531,100 |
Apr 04 2024 | 0.025 | -0.002 | -7.41% | 0.027 | 0.027 | 0.024 | 379,150 |
Apr 03 2024 | 0.027 | -0.0005 | -1.82% | 0.0257 | 0.027 | 0.02185 | 345,800 |
Apr 02 2024 | 0.0275 | 0.00 | 0.00% | 0.02655 | 0.0275 | 0.02655 | 4,455 |
Apr 01 2024 | 0.0275 | -0.0005 | -1.79% | 0.0284 | 0.03 | 0.0255 | 772,700 |
Mar 28 2024 | 0.028 | 0.0028 | 11.11% | 0.02675 | 0.0284 | 0.026 | 325,900 |
Mar 27 2024 | 0.0252 | -0.0018 | -6.67% | 0.0252 | 0.0252 | 0.0252 | 80,000 |
Mar 26 2024 | 0.027 | -0.0046 | -14.56% | 0.0299 | 0.0299 | 0.025 | 118,100 |
Mar 25 2024 | 0.0316 | 0.0016 | 5.33% | 0.0252 | 0.0316 | 0.0252 | 165,000 |
Mar 22 2024 | 0.03 | 0.00214 | 7.68% | 0.0288 | 0.03 | 0.027 | 290,001 |
Mar 21 2024 | 0.02786 | -0.00064 | -2.25% | 0.0275 | 0.02786 | 0.0272 | 105,500 |
Mar 20 2024 | 0.0285 | 0.0015 | 5.56% | 0.02884 | 0.0293 | 0.027 | 205,700 |
Mar 19 2024 | 0.027 | 0.00103 | 3.95% | 0.0264 | 0.0325 | 0.0264 | 249,767 |
Mar 18 2024 | 0.025975 | 0.00098 | 3.90% | 0.025975 | 0.025975 | 0.025975 | 500 |
Mar 15 2024 | 0.025 | 0.00 | 0.00% | 0.02585 | 0.02585 | 0.025 | 9,800 |
Mar 14 2024 | 0.025 | -0.001 | -3.85% | 0.027 | 0.027 | 0.025 | 295,310 |
Mar 13 2024 | 0.026 | -0.001 | -3.70% | 0.0285 | 0.0299 | 0.026 | 185,084 |
Mar 12 2024 | 0.027 | -0.001 | -3.57% | 0.02795 | 0.0289 | 0.027 | 50,000 |
Mar 11 2024 | 0.028 | 0.001 | 3.70% | 0.0277 | 0.0289 | 0.0277 | 115,000 |
Mar 08 2024 | 0.027 | -0.00106 | -3.78% | 0.0271 | 0.029 | 0.027 | 96,900 |
Mar 07 2024 | 0.02806 | 0.00056 | 2.04% | 0.0275 | 0.0295 | 0.027 | 306,395 |
Mar 06 2024 | 0.0275 | 0.0001 | 0.36% | 0.0274 | 0.0275 | 0.0273 | 140,000 |
Mar 05 2024 | 0.0274 | -0.0006 | -2.14% | 0.028 | 0.028 | 0.0274 | 184,400 |
Mar 04 2024 | 0.028 | -0.004 | -12.50% | 0.032 | 0.032 | 0.028 | 305,149 |
Mar 01 2024 | 0.032 | 0.004 | 14.29% | 0.028 | 0.032 | 0.0274 | 597,868 |
Feb 29 2024 | 0.028 | 0.0005 | 1.82% | 0.0288 | 0.0288 | 0.0271 | 438,877 |
Feb 28 2024 | 0.0275 | -0.0007 | -2.48% | 0.0275 | 0.0275 | 0.0273 | 135,400 |
Feb 27 2024 | 0.0282 | -0.0007 | -2.42% | 0.0289 | 0.0289 | 0.0275 | 135,730 |
Feb 26 2024 | 0.0289 | 0.0009 | 3.21% | 0.02795 | 0.0289 | 0.027 | 30,000 |
Feb 23 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.02975 | 0.0275 | 474,967 |
Feb 22 2024 | 0.028 | 0.0005 | 1.82% | 0.0301 | 0.0312 | 0.0275 | 483,255 |
Feb 21 2024 | 0.0275 | -0.0025 | -8.33% | 0.0301 | 0.032 | 0.0275 | 226,422 |