Cy4gate Spa (CY4)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -4.25531914894 | 4.935 | 4.935 | 4.65 | 21666 | 4.81879844 | DE |
| 4 | -0.135 | -2.77777777778 | 4.86 | 5 | 4.525 | 33698 | 4.85176929 | DE |
| 12 | 0.02 | 0.425079702444 | 4.705 | 5 | 3.75 | 67833 | 4.3512358 | DE |
| 26 | -1.255 | -20.9866220736 | 5.98 | 6.44 | 3.75 | 42562 | 4.65350682 | DE |
| 52 | -3.365 | -41.5945611867 | 8.09 | 8.15 | 3.75 | 55706 | 5.46662569 | DE |
| 156 | -6.775 | -58.9130434783 | 11.5 | 12.18 | 3.75 | 32487 | 7.29930759 | DE |
| 260 | 0.625 | 15.243902439 | 4.1 | 13.74 | 3.75 | 45695 | 8.02816381 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736528100 | 4.725 | -0.06 | -1.25 | 4.755 | 4.7699999 | 4.71 | 26400 |
| 1736441700 | 4.785 | 0.03 | 0.63 | 4.775 | 4.815 | 4.76 | 13001 |
| 1736355300 | 4.755 | -0.1 | -1.96 | 4.82 | 4.82 | 4.65 | 45269 |
| 1736268900 | 4.85 | -0.04 | -0.72 | 4.855 | 4.86 | 4.8099999 | 15127 |
| 1736182500 | 4.885 | -0.03 | -0.51 | 4.91 | 4.91 | 4.85 | 13217 |
| 1735923300 | 4.91 | -0.01 | -0.20 | 4.9349999 | 4.9349999 | 4.855 | 21716 |
| 1735836900 | 4.92 | -0.01 | -0.10 | 4.96 | 5 | 4.89 | 28499 |
| 1735577700 | 4.925 | -0.01 | -0.10 | 4.92 | 4.97 | 4.9 | 28979 |
| 1735318500 | 4.93 | 0.1 | 2.07 | 4.9349999 | 4.96 | 4.9 | 62262 |
| 1734972900 | 4.83 | 0.09 | 1.79 | 4.8099999 | 4.865 | 4.78 | 20510 |
| 1734713700 | 4.745 | -0.05 | -0.94 | 4.715 | 4.745 | 4.525 | 29117 |
| 1734627300 | 4.79 | -0.05 | -1.03 | 4.805 | 4.835 | 4.695 | 36205 |
| 1734540900 | 4.84 | -0.04 | -0.72 | 4.805 | 4.87 | 4.8 | 18721 |
| 1734454500 | 4.875 | 0.01 | 0.21 | 4.89 | 4.89 | 4.78 | 33383 |
| 1734368100 | 4.865 | 0.07 | 1.35 | 4.84 | 4.95 | 4.815 | 109086 |
| 1734108900 | 4.8 | -0.04 | -0.72 | 4.86 | 4.86 | 4.8 | 30376 |
| 1734022500 | 4.835 | 0.17 | 3.64 | 4.775 | 4.85 | 4.68 | 82149 |
| 1733936100 | 4.665 | 0.09 | 1.86 | 4.575 | 4.72 | 4.54 | 50349 |
| 1733849700 | 4.58 | -0.2 | -4.18 | 4.8 | 4.82 | 4.5199999 | 145856 |
| 1733763300 | 4.78 | 0.44 | 10.01 | 4.4 | 4.82 | 4.4 | 289085 |
| 1733504100 | 4.345 | 0.02 | 0.46 | 4.3099999 | 4.385 | 4.305 | 18386 |
| 1733417700 | 4.325 | -0.05 | -1.14 | 4.345 | 4.385 | 4.32 | 37207 |
| 1733331300 | 4.375 | -0.03 | -0.68 | 4.44 | 4.44 | 4.34 | 30455 |
| 1733244900 | 4.405 | 0.03 | 0.57 | 4.39 | 4.445 | 4.33 | 19067 |
| 1733158500 | 4.38 | -0.07 | -1.57 | 4.505 | 4.58 | 4.305 | 70373 |
| 1732899300 | 4.45 | 0.17 | 3.85 | 4.2699999 | 4.49 | 4.2699999 | 93353 |
| 1732812900 | 4.285 | 0.07 | 1.66 | 4.235 | 4.3 | 4.21 | 22084 |
| 1732726500 | 4.215 | 0 | 0.00 | 4.22 | 4.36 | 4.1849999 | 72986 |
| 1732640100 | 4.215 | 0.09 | 2.31 | 4.14 | 4.22 | 4.08 | 42003 |
| 1732553700 | 4.12 | 0.08 | 1.98 | 4 | 4.165 | 4 | 51082 |
| 1732294500 | 4.04 | -0.01 | -0.12 | 4.0199999 | 4.12 | 3.9 | 31809 |
| 1732208100 | 4.045 | -0.06 | -1.46 | 4.1449999 | 4.1449999 | 4.025 | 12099 |
| 1732121700 | 4.105 | 0.01 | 0.12 | 4.1 | 4.155 | 4.065 | 46632 |
| 1732035300 | 4.1 | 0.18 | 4.59 | 3.91 | 4.1 | 3.75 | 618892 |
| 1731948900 | 3.92 | 0.02 | 0.38 | 3.945 | 3.945 | 3.86 | 32554 |
| 1731689700 | 3.905 | -0.07 | -1.76 | 3.92 | 4.0199999 | 3.9 | 34838 |
| 1731603300 | 3.975 | -0.07 | -1.73 | 4.055 | 4.095 | 3.805 | 127150 |
| 1731516900 | 4.045 | 0.04 | 0.87 | 4.08 | 4.085 | 3.91 | 178770 |
| 1731430500 | 4.01 | -0.05 | -1.11 | 4.13 | 4.14 | 4 | 86903 |
| 1731344100 | 4.055 | 0.01 | 0.37 | 4.18 | 4.2 | 4.04 | 233785 |
| 1731084900 | 4.04 | -0.03 | -0.74 | 4.0599999 | 4.095 | 4.04 | 28428 |
| 1730998500 | 4.07 | -0.04 | -0.97 | 4.1 | 4.1 | 4.025 | 62475 |
| 1730912100 | 4.11 | -0.07 | -1.56 | 4.23 | 4.23 | 4.09 | 48873 |
| 1730825700 | 4.175 | 0.12 | 2.96 | 4.07 | 4.18 | 4.07 | 83259 |
| 1730739300 | 4.055 | -0.07 | -1.70 | 4.195 | 4.215 | 4.055 | 86547 |
| 1730480100 | 4.125 | -0.03 | -0.60 | 4.13 | 4.15 | 4.085 | 36346 |
| 1730393700 | 4.15 | -0.1 | -2.24 | 4.22 | 4.325 | 4.12 | 32112 |
| 1730307300 | 4.245 | -0.09 | -2.08 | 4.32 | 4.32 | 4.1 | 121462 |
| 1730220900 | 4.335 | -0.24 | -5.14 | 4.625 | 4.63 | 4.305 | 82672 |
| 1730134500 | 4.57 | -0.04 | -0.87 | 4.65 | 4.675 | 4.57 | 22282 |
| 1729871700 | 4.61 | -0.03 | -0.65 | 4.705 | 4.71 | 4.61 | 11166 |
| 1729785300 | 4.64 | 0.03 | 0.65 | 4.74 | 4.765 | 4.61 | 39980 |
| 1729698900 | 4.61 | -0.09 | -1.91 | 4.72 | 4.72 | 4.61 | 11180 |
| 1729612500 | 4.7 | -0.04 | -0.74 | 4.8 | 4.8 | 4.69 | 22121 |
| 1729526100 | 4.735 | 0.04 | 0.96 | 4.88 | 4.94 | 4.735 | 79613 |
| 1729266900 | 4.69 | 0 | 0.00 | 4.705 | 4.755 | 4.66 | 28973 |
| 1729180500 | 4.69 | -0.03 | -0.64 | 4.815 | 4.815 | 4.69 | 20472 |
| 1729094100 | 4.72 | 0.02 | 0.43 | 4.75 | 4.78 | 4.715 | 15060 |
| 1729007700 | 4.7 | 0.01 | 0.21 | 4.7 | 4.745 | 4.67 | 32258 |
| 1728921300 | 4.69 | -0.05 | -1.05 | 4.79 | 4.805 | 4.675 | 17621 |
| 1728662100 | 4.74 | -0.01 | -0.21 | 4.7699999 | 4.785 | 4.66 | 23696 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
