ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,205.60
      0.14%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.115
      0.04%
      Bitcoin
      64,041.52
      0.11%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Cyclos (Gate.io:CYSUSDT)

      6. Cyclos (Gate.io:CYSUSDT) Historical

      CYSUSDT Cyclos

      0.004976
      -0.000087 (-1.72%)
      06:56:23 - Realtime Data

      CYSUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.005063 0.000083 1.67% 0.004979 0.005136 0.004964 2,260,707.00
      Jul 17 2024 0.00498 0.000103 2.11% 0.004878 0.005013 0.004846 2,801,030.00
      Jul 16 2024 0.004877 -0.000142 -2.83% 0.005018 0.00515 0.004852 2,519,622.00
      Jul 15 2024 0.005019 0.000372 8.01% 0.004645 0.005024 0.004644 1,916,782.00
      Jul 14 2024 0.004647 0.000079 1.73% 0.004554 0.004694 0.00453 2,899,553.00
      Jul 13 2024 0.004568 -0.000013 -0.28% 0.004568 0.00462 0.004475 2,123,148.00
      Jul 12 2024 0.004581 0.000097 2.16% 0.004507 0.004627 0.004479 1,463,217.00
      Jul 11 2024 0.004484 -0.000238 -5.04% 0.004723 0.004726 0.004466 2,927,899.00
      Jul 10 2024 0.004722 -0.000011 -0.23% 0.004735 0.004745 0.004719 2,810,434.00
      Jul 09 2024 0.004733 -0.000015 -0.32% 0.004742 0.005 0.004727 2,452,628.00
      Jul 08 2024 0.004748 0.000224 4.95% 0.00452 0.005078 0.004405 1,508,775.00
      Jul 07 2024 0.004524 -0.000024 -0.53% 0.004549 0.005168 0.00452 2,245,087.00
      Jul 06 2024 0.004548 -0.000052 -1.13% 0.004602 0.004606 0.00452 3,048,044.00
      Jul 05 2024 0.0046 -0.000212 -4.41% 0.004783 0.004872 0.00452 2,502,432.00
      Jul 04 2024 0.004812 -0.000027 -0.56% 0.004843 0.004861 0.004812 1,961,186.00
      Jul 03 2024 0.004839 -0.000115 -2.32% 0.004963 0.004995 0.004812 2,420,841.00
      Jul 02 2024 0.004954 -0.000292 -5.57% 0.005222 0.005272 0.00484 2,129,460.00
      Jul 01 2024 0.005246 -0.000145 -2.69% 0.005446 0.005453 0.005141 2,025,143.00
      Jun 30 2024 0.005391 0.000074 1.39% 0.005319 0.005754 0.005245 1,938,868.00
      Jun 29 2024 0.005317 0.000072 1.37% 0.005296 0.005336 0.005174 2,573,907.00
      Jun 28 2024 0.005245 0.000148 2.90% 0.005082 0.0063 0.005073 1,867,785.00
      Jun 27 2024 0.005097 -0.00000100 -0.02% 0.005089 0.005138 0.005 1,656,378.00
      Jun 26 2024 0.005098 -0.000105 -2.02% 0.005198 0.005262 0.005001 2,465,028.00
      Jun 25 2024 0.005203 0.000156 3.09% 0.005045 0.00526 0.005042 2,699,282.00
      Jun 24 2024 0.005047 0.00000800 0.16% 0.005042 0.00526 0.005002 2,744,047.00
      Jun 23 2024 0.005039 0.00000600 0.12% 0.005042 0.005148 0.004985 2,748,145.00
      Jun 22 2024 0.005033 0.000034 0.68% 0.005018 0.00835 0.004888 2,488,840.00
      Jun 21 2024 0.004999 0.000042 0.85% 0.004982 0.00522 0.004922 2,355,810.00
      Jun 20 2024 0.004957 -0.000247 -4.75% 0.005184 0.005193 0.004922 1,313,779.00
      Jun 19 2024 0.005204 0.000145 2.87% 0.005066 0.005313 0.005016 1,869,055.00
      Jun 18 2024 0.005059 -0.000195 -3.71% 0.00525 0.006491 0.004813 2,436,195.00
      Jun 17 2024 0.005254 -0.00048 -8.37% 0.005747 0.005795 0.005242 2,010,812.00
      Jun 16 2024 0.005734 0.00057 11.04% 0.005165 0.006095 0.005052 1,537,866.00
      Jun 15 2024 0.005164 0.00015 2.99% 0.005022 0.005193 0.004939 2,778,969.00
      Jun 14 2024 0.005014 0.00000500 0.10% 0.004972 0.006097 0.00483 2,512,068.00
      Jun 13 2024 0.005009 -0.000618 -10.98% 0.005567 0.005766 0.005 2,410,144.00
      Jun 12 2024 0.005627 0.000581 11.51% 0.005033 0.0088 0.005 3,154,783.00
      Jun 11 2024 0.005046 -0.000335 -6.23% 0.005379 0.00539 0.005 2,306,855.00
      Jun 10 2024 0.005381 -0.000605 -10.11% 0.005965 0.006411 0.005348 2,451,871.00
      Jun 09 2024 0.005986 0.000802 15.47% 0.005177 0.006226 0.005 1,841,449.00
      Jun 08 2024 0.005184 -0.000325 -5.90% 0.005499 0.005525 0.005126 2,434,042.00
      Jun 07 2024 0.005509 -0.000295 -5.08% 0.005824 0.005881 0.005506 2,297,992.00
      Jun 06 2024 0.005804 -0.001076 -15.64% 0.006862 0.006904 0.005774 1,758,255.00
      Jun 05 2024 0.00688 0.000116 1.71% 0.006763 0.007097 0.00658 1,502,123.00
      Jun 04 2024 0.006764 -0.000071 -1.04% 0.006837 0.006839 0.006764 1,054,260.00
      Jun 03 2024 0.006835 0.000045 0.66% 0.006794 0.006929 0.006782 1,954,787.00
      Jun 02 2024 0.00679 -0.000143 -2.06% 0.006924 0.007438 0.006752 1,509,476.00
      Jun 01 2024 0.006933 -0.000787 -10.19% 0.007601 0.009558 0.006914 1,890,281.00
      May 31 2024 0.00772 0.001119 16.95% 0.006606 0.008193 0.006594 2,232,402.00
      May 30 2024 0.006601 -0.000084 -1.26% 0.006651 0.006671 0.006594 1,919,764.00
      May 29 2024 0.006685 0.000086 1.30% 0.006591 0.007237 0.006581 1,953,582.00
      May 28 2024 0.006599 -0.00003 -0.45% 0.006635 0.006969 0.006581 2,001,609.00
      May 27 2024 0.006629 0.000021 0.32% 0.006604 0.006687 0.006583 2,121,750.00
      May 26 2024 0.006608 -0.000428 -6.08% 0.00701 0.007145 0.006581 1,873,669.00
      May 25 2024 0.007036 0.000391 5.88% 0.006633 0.007296 0.006598 1,895,102.00
      May 24 2024 0.006645 -0.00044 -6.21% 0.00711 0.007136 0.006584 1,797,677.00
      May 23 2024 0.007085 0.000476 7.20% 0.006609 0.007298 0.006581 1,620,708.00
      May 22 2024 0.006609 -0.00003 -0.45% 0.006654 0.006689 0.00658 1,995,876.00
      May 21 2024 0.006639 0.000439 7.08% 0.006235 0.007249 0.00594 1,577,363.00
      May 20 2024 0.0062 0.000255 4.29% 0.005945 0.007299 0.005666 2,208,242.00
      May 19 2024 0.005945 -0.00097 -14.03% 0.006901 0.006917 0.005667 2,007,842.00
      May 18 2024 0.006915 0.000073 1.07% 0.006844 0.006964 0.006804 1,807,424.00
      May 17 2024 0.006842 0.000253 3.84% 0.006605 0.007346 0.006552 1,538,231.00
      May 16 2024 0.006589 0.000219 3.44% 0.006373 0.006749 0.006292 1,806,064.00
      May 15 2024 0.00637 -0.000093 -1.44% 0.00635 0.006422 0.0062 1,799,990.00
      May 14 2024 0.006463 0.000567 9.62% 0.005897 0.006554 0.005895 2,243,209.00
      May 13 2024 0.005896 -0.00000500 -0.08% 0.005904 0.005924 0.005876 2,308,025.00
      May 12 2024 0.005901 -0.000216 -3.53% 0.006118 0.006127 0.005835 2,251,131.00
      May 11 2024 0.006117 -0.000302 -4.70% 0.006424 0.006433 0.00599 2,224,530.00
      May 10 2024 0.006419 -0.000095 -1.46% 0.006514 0.006531 0.006299 1,523,041.00
      May 09 2024 0.006514 -0.000222 -3.30% 0.006783 0.006855 0.006458 2,076,084.00
      May 08 2024 0.006736 0.000235 3.61% 0.006442 0.006855 0.006442 1,649,852.00
      May 07 2024 0.006501 0.000275 4.42% 0.006228 0.006641 0.006196 1,890,907.00
      May 06 2024 0.006226 0.000219 3.65% 0.006007 0.006243 0.005738 2,390,260.00
      May 05 2024 0.006007 0.00001 0.17% 0.005989 0.006153 0.005942 1,868,895.00
      May 04 2024 0.005997 -0.000092 -1.51% 0.006096 0.006128 0.005666 2,237,975.00
      May 03 2024 0.006089 -0.000027 -0.44% 0.006137 0.006145 0.00604 2,207,960.00
      May 02 2024 0.006116 0.000306 5.27% 0.005799 0.006289 0.005774 1,801,097.00
      May 01 2024 0.00581 0.000135 2.38% 0.00568 0.005835 0.005507 2,283,105.00
      Apr 30 2024 0.005675 -0.000428 -7.01% 0.006154 0.0062 0.00544 1,682,575.00
      Apr 29 2024 0.006103 -0.000553 -8.31% 0.006624 0.006672 0.006009 2,153,047.00
      Apr 28 2024 0.006656 -0.000032 -0.48% 0.006688 0.006724 0.006556 1,453,132.00
      Apr 27 2024 0.006688 -0.000043 -0.64% 0.006745 0.006787 0.006684 1,943,314.00
      Apr 26 2024 0.006731 0.00012 1.82% 0.006611 0.007155 0.0065 1,824,442.00
      Apr 25 2024 0.006611 -0.000151 -2.23% 0.006769 0.006784 0.00639 2,153,300.00
      Apr 24 2024 0.006762 -0.000325 -4.59% 0.007089 0.007272 0.006723 1,766,970.00
      Apr 23 2024 0.007087 0.000043 0.61% 0.00704 0.007898 0.007 1,994,287.00
      Apr 22 2024 0.007044 -0.000144 -2.00% 0.00721 0.007226 0.00693 1,886,102.00
      Apr 21 2024 0.007188 0.000573 8.66% 0.00664 0.007933 0.006498 1,609,712.00
      Apr 20 2024 0.006615 0.000057 0.87% 0.00659 0.00717 0.006138 1,639,168.00

      Your Recent History

      GATE
      CYSUSDT
      Cyclos
      AMEX
      PKN
      BIT
      P229E2
      NLBNPIT229E2 20991231 19...
      TSX
      SMT
      Sierra Metals
      GATE
      RIFETH
      RIF Token
      COIN
      RCCCGBP
      RCCC Token
      LSE
      GLDD
      Am Phy Gold Etc
      TSXV
      ZAP.H
      BIT
      P1RRN2
      BNP Paribas Issuance
      NYSE
      NVG
      Nuveen AMT Free Municipa...
      LSE
      UTW
      Delayed Upgrade Clock