ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,306.04
      0.02%
      US Tech 100
      18,385.60
      0.37%
      Dow Jones
      38,852.86
      -0.55%
      Brent Oil
      84.325
      1.79%
      Bitcoin
      68,386.31
      -1.45%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. LATK
      5. Cyclos (LAToken:CYSUSDT)

      6. Cyclos (LAToken:CYSUSDT) Historical

      CYSUSDT Cyclos

      0.00662
      0.000035 (0.53%)
      19:21:25 - Realtime Data

      CYSUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 27 2024 0.006585 0.00000200 0.03% 0.006583 0.00672 0.006583 262,208.00
      May 26 2024 0.006583 -0.000377 -5.42% 0.006968 0.007111 0.006581 254,594.00
      May 25 2024 0.00696 0.000295 4.43% 0.006698 0.007296 0.006597 246,705.00
      May 24 2024 0.006665 -0.000418 -5.90% 0.007083 0.007171 0.006584 236,958.00
      May 23 2024 0.007083 0.000473 7.15% 0.00661 0.007232 0.006581 216,240.00
      May 22 2024 0.00661 -0.000074 -1.11% 0.006718 0.006762 0.00658 266,439.00
      May 21 2024 0.006684 0.000416 6.63% 0.006254 0.007 0.00605 268,005.00
      May 20 2024 0.006268 0.000277 4.63% 0.00603 0.007295 0.005667 270,595.00
      May 19 2024 0.005991 -0.000919 -13.30% 0.00691 0.006959 0.005666 278,356.00
      May 18 2024 0.00691 0.000038 0.55% 0.006821 0.007073 0.006803 249,564.00
      May 17 2024 0.006872 0.000247 3.73% 0.006576 0.007309 0.006509 246,529.00
      May 16 2024 0.006625 0.000208 3.24% 0.006375 0.006758 0.006243 255,522.00
      May 15 2024 0.006417 -0.000021 -0.33% 0.006406 0.006496 0.006187 262,435.00
      May 14 2024 0.006438 0.00056 9.53% 0.005923 0.006567 0.005878 266,117.00
      May 13 2024 0.005878 0.00000100 0.02% 0.005877 0.005934 0.005864 287,844.00
      May 12 2024 0.005877 -0.000224 -3.67% 0.00614 0.006146 0.005807 302,687.00
      May 11 2024 0.006101 -0.000349 -5.41% 0.006449 0.006459 0.005999 294,289.00
      May 10 2024 0.00645 -0.000082 -1.26% 0.006531 0.006532 0.006298 197,521.00
      May 09 2024 0.006532 -0.000251 -3.70% 0.006782 0.006856 0.006475 245,461.00
      May 08 2024 0.006782 0.000277 4.25% 0.006485 0.006856 0.006442 214,555.00
      May 07 2024 0.006506 0.000329 5.32% 0.006232 0.006647 0.006177 262,389.00
      May 06 2024 0.006177 0.000166 2.76% 0.006056 0.006289 0.005725 287,077.00
      May 05 2024 0.006011 0.000063 1.06% 0.005948 0.006176 0.005939 284,136.00
      May 04 2024 0.005948 -0.00018 -2.94% 0.006097 0.006128 0.005626 302,535.00
      May 03 2024 0.006128 -0.00000900 -0.15% 0.006107 0.006176 0.006001 267,453.00
      May 02 2024 0.006137 0.000304 5.21% 0.005773 0.006287 0.005772 271,111.00
      May 01 2024 0.005833 0.000083 1.44% 0.005684 0.005856 0.0055 272,749.00
      Apr 30 2024 0.00575 -0.000359 -5.88% 0.006198 0.0062 0.0055 206,701.00
      Apr 29 2024 0.006109 -0.000572 -8.56% 0.006681 0.006685 0.006 260,398.00
      Apr 28 2024 0.006681 -0.00002 -0.30% 0.006661 0.006724 0.00654 192,385.00
      Apr 27 2024 0.006701 0.00001 0.15% 0.006825 0.00687 0.006673 236,174.00
      Apr 26 2024 0.006691 0.000085 1.29% 0.006587 0.007091 0.006499 249,901.00
      Apr 25 2024 0.006606 -0.000135 -2.00% 0.006775 0.006793 0.006403 271,808.00
      Apr 24 2024 0.006741 -0.000337 -4.76% 0.007095 0.007201 0.006715 250,837.00
      Apr 23 2024 0.007078 0.000033 0.47% 0.006999 0.007095 0.006999 254,532.00
      Apr 22 2024 0.007045 -0.000105 -1.47% 0.007169 0.007169 0.006936 245,923.00
      Apr 21 2024 0.00715 0.000514 7.75% 0.006598 0.007697 0.006571 224,757.00
      Apr 20 2024 0.006636 0.000066 1.00% 0.006636 0.007133 0.006171 261,423.00
      Apr 19 2024 0.00657 0.000848 14.82% 0.005693 0.007041 0.005649 226,465.00
      Apr 18 2024 0.005722 -0.000131 -2.24% 0.005881 0.005891 0.005693 226,304.00
      Apr 17 2024 0.005853 -0.000313 -5.08% 0.006186 0.006197 0.005697 235,021.00
      Apr 16 2024 0.006166 -0.000193 -3.03% 0.006363 0.006423 0.006135 286,118.00
      Apr 15 2024 0.00636 0.000065 1.03% 0.006358 0.007227 0.006265 249,966.00
      Apr 14 2024 0.006295 0.000056 0.90% 0.006194 0.006624 0.0061 268,877.00
      Apr 13 2024 0.006238 -0.000451 -6.74% 0.006732 0.008314 0.006176 256,338.00
      Apr 12 2024 0.006689 -0.001075 -13.85% 0.007763 0.007763 0.006602 234,680.00
      Apr 11 2024 0.007763 0.000495 6.82% 0.007268 0.008012 0.007054 247,895.00
      Apr 10 2024 0.007268 -0.000822 -10.16% 0.008052 0.008147 0.007268 222,778.00
      Apr 09 2024 0.00809 0.000019 0.24% 0.008124 0.008185 0.00773 213,365.00
      Apr 08 2024 0.008071 -0.000458 -5.37% 0.008496 0.00853 0.008044 194,689.00
      Apr 07 2024 0.008529 0.000457 5.67% 0.008094 0.008538 0.008014 200,657.00
      Apr 06 2024 0.008072 0.000441 5.78% 0.007588 0.008094 0.007588 235,127.00
      Apr 05 2024 0.007631 -0.00015 -1.93% 0.007781 0.008224 0.007331 231,624.00
      Apr 04 2024 0.007781 0.000937 13.69% 0.006844 0.008279 0.006777 223,099.00
      Apr 03 2024 0.006844 -0.000032 -0.47% 0.006945 0.006945 0.006625 267,039.00
      Apr 02 2024 0.006876 -0.001152 -14.35% 0.008028 0.008028 0.006851 241,195.00
      Apr 01 2024 0.008028 -0.000141 -1.73% 0.008122 0.008177 0.008 228,650.00
      Mar 31 2024 0.008169 -0.000103 -1.25% 0.008272 0.008331 0.008078 232,020.00
      Mar 30 2024 0.008272 -0.000575 -6.50% 0.008727 0.008992 0.008133 214,320.00
      Mar 29 2024 0.008847 0.000207 2.40% 0.00864 0.009 0.008545 199,849.00
      Mar 28 2024 0.00864 -0.001114 -11.42% 0.009849 0.009851 0.007558 184,734.00
      Mar 27 2024 0.009754 0.00008 0.83% 0.009647 0.010072 0.009351 185,034.00
      Mar 26 2024 0.009674 0.000015 0.16% 0.009756 0.011453 0.009036 146,337.00
      Mar 25 2024 0.009659 0.000886 10.10% 0.008774 0.012195 0.008548 188,918.00
      Mar 24 2024 0.008774 0.000021 0.24% 0.008685 0.008774 0.007868 221,104.00
      Mar 23 2024 0.008753 0.00055 6.71% 0.008203 0.009243 0.007822 207,150.00
      Mar 22 2024 0.008203 0.000037 0.45% 0.0081 0.008399 0.00747 208,181.00
      Mar 21 2024 0.008165 -0.000404 -4.71% 0.008753 0.008753 0.008033 212,384.00
      Mar 20 2024 0.008569 0.000569 7.12% 0.007928 0.011558 0.007034 197,963.00
      Mar 19 2024 0.008 -0.000735 -8.41% 0.008691 0.00873 0.007568 200,174.00
      Mar 18 2024 0.008735 -0.000017 -0.19% 0.008752 0.009157 0.008186 200,443.00
      Mar 17 2024 0.008752 0.000322 3.82% 0.00843 0.008752 0.008076 197,100.00
      Mar 16 2024 0.00843 -0.000292 -3.35% 0.008666 0.009957 0.00837 204,718.00
      Mar 15 2024 0.008722 -0.001328 -13.21% 0.01015 0.011113 0.008462 190,010.00
      Mar 14 2024 0.010049 0.00038 3.93% 0.010719 0.010884 0.009768 84,932.00
      Mar 13 2024 0.009669 0.000067 0.70% 0.009671 0.009671 0.00965 5.00
      Mar 12 2024 0.009603 0.000011 0.11% 0.009502 0.012449 0.009354 64,507.00
      Mar 11 2024 0.009592 0.000852 9.75% 0.00874 0.009693 0.00874 165,664.00
      Mar 10 2024 0.00874 0.000527 6.42% 0.008214 0.00928 0.008212 208,214.00
      Mar 09 2024 0.008213 -0.000383 -4.46% 0.008681 0.008905 0.008212 212,940.00
      Mar 08 2024 0.008596 -0.000134 -1.54% 0.008785 0.008998 0.007931 205,420.00
      Mar 07 2024 0.008729 0.000165 1.93% 0.008564 0.009045 0.008475 211,559.00
      Mar 06 2024 0.008564 0.000085 1.00% 0.0085 0.008979 0.007931 195,124.00
      Mar 05 2024 0.008479 -0.000079 -0.92% 0.00858 0.010207 0.008291 199,403.00
      Mar 04 2024 0.008558 -0.000919 -9.70% 0.009385 0.009419 0.008042 170,018.00
      Mar 03 2024 0.009477 -0.000368 -3.74% 0.009845 0.010685 0.00888 168,758.00
      Mar 02 2024 0.009845 0.001375 16.23% 0.008601 0.012407 0.008531 127,828.00
      Mar 01 2024 0.00847 0.000741 9.59% 0.007729 0.009073 0.007652 205,205.00
      Feb 29 2024 0.007729 0.000533 7.41% 0.007204 0.010994 0.007175 60,984.00
      Feb 28 2024 0.007195 -0.000221 -2.98% 0.007374 0.007588 0.007144 159,662.00

      Your Recent History

      LATK
      CYSUSDT
      Cyclos
      EU
      Q287S
      Q287S
      NASDAQ
      PAAUX
      Putnam Retirement Ready ...
      LSE
      FM87
      Atlas 2023-1 61
      Delayed Upgrade Clock