What historical data is shown for CYS?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Cysic (CYS) Historical Data
BSC
Infra
Cysic Historical Price Information — Daily CYS Open, High, Low, Close & Volume
$0.1002
-5.69% 1D
Recently Viewed
1H+1.95%
1D-5.69%
1W-18.26%
1M-37.89%
Cysic (CYS) has 90 days of daily open, high, low and close on file. Over that window CYS ranged $0.1002 to $1.6765, closed at $0.1002 and is down 89.4% across the window.
Cysic — Window Stats
90 daily bars · MEXCBars
90
Window high
$1.6765
Window low
$0.1002
First → last
-89.43%
Latest close
$0.1002
vs live
+0.00%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
CYS Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.1023 | $0.1028 | $0.0951 | $0.1002 | -2.05% | $21,745 | $16.11M |
| Nov 3, 2026 | $0.1082 | $0.1090 | $0.1012 | $0.1023 | -5.45% | $68,250 | $16.45M |
| Nov 2, 2026 | $0.1137 | $0.1158 | $0.1067 | $0.1082 | -4.84% | $67,604 | $17.40M |
| Nov 1, 2026 | $0.1099 | $0.1200 | $0.1091 | $0.1137 | +3.46% | $62,394 | $18.28M |
| Oct 31, 2026 | $0.1134 | $0.1160 | $0.1086 | $0.1099 | -3.09% | $58,499 | $17.67M |
| Oct 30, 2026 | $0.1189 | $0.1193 | $0.1100 | $0.1134 | -4.63% | $76,617 | $18.23M |
| Oct 29, 2026 | $0.1250 | $0.1276 | $0.1139 | $0.1189 | -4.88% | $71,106 | $19.12M |
| Oct 28, 2026 | $0.1204 | $0.1285 | $0.1202 | $0.1250 | +3.82% | $81,025 | $20.10M |
| Oct 27, 2026 | $0.1179 | $0.1238 | $0.1163 | $0.1204 | +2.12% | $75,173 | $19.36M |
| Oct 26, 2026 | $0.1142 | $0.1198 | $0.1104 | $0.1179 | +3.24% | $77,115 | $18.96M |
| Oct 25, 2026 | $0.1163 | $0.1163 | $0.1023 | $0.1142 | -1.81% | $87,279 | $18.36M |
| Oct 24, 2026 | $0.1118 | $0.1266 | $0.1048 | $0.1163 | +4.03% | $86,238 | $18.70M |
| Oct 23, 2026 | $0.1108 | $0.1202 | $0.1063 | $0.1118 | +0.90% | $66,003 | $17.98M |
| Oct 22, 2026 | $0.1188 | $0.1203 | $0.1108 | $0.1108 | -6.73% | $57,467 | $17.82M |
| Oct 21, 2026 | $0.1213 | $0.1252 | $0.1186 | $0.1188 | -2.06% | $63,126 | $19.10M |
| Oct 20, 2026 | $0.1140 | $0.1251 | $0.1095 | $0.1213 | +6.40% | $73,452 | $19.51M |
| Oct 19, 2026 | $0.1148 | $0.1165 | $0.1101 | $0.1140 | -0.70% | $66,813 | $18.33M |
| Oct 18, 2026 | $0.1272 | $0.1322 | $0.1116 | $0.1148 | -9.75% | $70,359 | $18.46M |
| Oct 17, 2026 | $0.1282 | $0.1322 | $0.1018 | $0.1272 | -0.78% | $89,606 | $20.45M |
| Oct 16, 2026 | $0.1273 | $0.1337 | $0.1247 | $0.1282 | +0.71% | $79,701 | $20.61M |
| Oct 15, 2026 | $0.1266 | $0.1289 | $0.1164 | $0.1273 | +0.55% | $76,700 | $20.47M |
| Oct 14, 2026 | $0.1335 | $0.1345 | $0.1257 | $0.1266 | -5.17% | $77,939 | $20.36M |
| Oct 13, 2026 | $0.1397 | $0.1423 | $0.1304 | $0.1335 | -4.44% | $68,839 | $21.47M |
| Oct 12, 2026 | $0.1497 | $0.1516 | $0.1394 | $0.1397 | -6.68% | $61,732 | $22.46M |
| Oct 11, 2026 | $0.1517 | $0.1524 | $0.1470 | $0.1497 | -1.32% | $59,971 | $24.07M |
| Oct 10, 2026 | $0.1546 | $0.1563 | $0.1508 | $0.1517 | -1.88% | $61,584 | $24.39M |
| Oct 9, 2026 | $0.1566 | $0.1577 | $0.1523 | $0.1546 | -1.28% | $62,903 | $24.86M |
| Oct 8, 2026 | $0.1547 | $0.1570 | $0.1457 | $0.1566 | +1.23% | $69,855 | $25.18M |
| Oct 7, 2026 | $0.1568 | $0.1584 | $0.1497 | $0.1547 | -1.34% | $79,103 | $24.88M |
| Oct 6, 2026 | $0.1627 | $0.1645 | $0.1543 | $0.1568 | -3.63% | $62,804 | $25.21M |
| Oct 5, 2026 | $0.1617 | $0.1692 | $0.1598 | $0.1627 | +0.62% | $65,488 | $26.16M |
| Oct 4, 2026 | $0.1630 | $0.1663 | $0.1585 | $0.1617 | -0.80% | $68,850 | $26.00M |
| Oct 3, 2026 | $0.1701 | $0.1706 | $0.1625 | $0.1630 | -4.17% | $72,103 | $26.21M |
| Oct 2, 2026 | $0.1613 | $0.1802 | $0.1604 | $0.1701 | +5.46% | $91,659 | $27.35M |
| Oct 1, 2026 | $0.1607 | $0.1648 | $0.1566 | $0.1613 | +0.37% | $76,344 | $25.94M |
| Sep 30, 2026 | $0.1633 | $0.1660 | $0.1566 | $0.1607 | -1.59% | $117,523 | $25.84M |
| Sep 29, 2026 | $0.1561 | $0.1651 | $0.1500 | $0.1633 | +4.61% | $103,490 | $26.26M |
| Sep 28, 2026 | $0.1689 | $0.1697 | $0.1538 | $0.1561 | -7.58% | $129,060 | $25.10M |
| Sep 27, 2026 | $0.1787 | $0.1810 | $0.1674 | $0.1689 | -5.48% | $101,423 | $27.16M |
| Sep 26, 2026 | $0.1849 | $0.1871 | $0.1740 | $0.1787 | -3.35% | $143,592 | $28.73M |
| Sep 25, 2026 | $0.1841 | $0.1885 | $0.1769 | $0.1849 | +0.43% | $160,529 | $29.73M |
| Sep 24, 2026 | $0.1702 | $0.2020 | $0.1688 | $0.1841 | +8.17% | $189,007 | $29.60M |
| Sep 23, 2026 | $0.1767 | $0.1779 | $0.1589 | $0.1702 | -3.68% | $122,968 | $27.37M |
| Sep 22, 2026 | $0.1547 | $0.1786 | $0.1538 | $0.1767 | +14.22% | $165,577 | $28.41M |
| Sep 21, 2026 | $0.1527 | $0.1580 | $0.1486 | $0.1547 | +1.31% | $130,875 | $24.88M |
| Sep 20, 2026 | $0.1492 | $0.1631 | $0.1461 | $0.1527 | +2.35% | $181,507 | $24.55M |
| Sep 19, 2026 | $0.1510 | $0.1537 | $0.1446 | $0.1492 | -1.19% | $125,729 | $23.99M |
| Sep 18, 2026 | $0.1383 | $0.1527 | $0.1371 | $0.1510 | +9.18% | $116,353 | $24.28M |
| Sep 17, 2026 | $0.1310 | $0.1443 | $0.1286 | $0.1383 | +5.57% | $116,645 | $22.24M |
| Sep 16, 2026 | $0.1292 | $0.1361 | $0.1264 | $0.1310 | +1.39% | $145,432 | $21.06M |
| Sep 15, 2026 | $0.1523 | $0.1523 | $0.1248 | $0.1292 | -15.17% | $223,365 | $20.78M |
| Sep 14, 2026 | $0.1206 | $0.1607 | $0.1201 | $0.1523 | +26.29% | $307,868 | $24.49M |
| Sep 13, 2026 | $0.1381 | $0.1394 | $0.1190 | $0.1206 | -12.67% | $135,444 | $19.39M |
| Sep 12, 2026 | $0.1536 | $0.1544 | $0.1339 | $0.1381 | -10.09% | $210,507 | $22.21M |
| Sep 11, 2026 | $0.1399 | $0.1647 | $0.1267 | $0.1536 | +9.79% | $249,081 | $24.70M |
| Sep 10, 2026 | $0.1442 | $0.1476 | $0.1353 | $0.1399 | -2.98% | $134,238 | $22.50M |
| Sep 9, 2026 | $0.1788 | $0.1829 | $0.1350 | $0.1442 | -19.35% | $233,062 | $23.19M |
| Sep 8, 2026 | $0.2096 | $0.2147 | $0.1726 | $0.1788 | -14.69% | $173,728 | $28.75M |
| Sep 7, 2026 | $0.2283 | $0.2292 | $0.2060 | $0.2096 | -8.19% | $197,584 | $33.70M |
| Sep 6, 2026 | $0.2461 | $0.2461 | $0.2249 | $0.2283 | -7.23% | $184,095 | $36.71M |
| Sep 5, 2026 | $0.2443 | $0.2533 | $0.2183 | $0.2461 | +0.74% | $232,953 | $39.57M |
| Sep 4, 2026 | $0.2748 | $0.2908 | $0.2352 | $0.2443 | -11.10% | $661,503 | $39.28M |
| Sep 3, 2026 | $0.3455 | $0.3474 | $0.2676 | $0.2748 | -20.46% | $896,003 | $44.19M |
| Sep 2, 2026 | $0.4075 | $0.4263 | $0.3262 | $0.3455 | -15.21% | $468,122 | $55.56M |
| Sep 1, 2026 | $0.6224 | $0.6235 | $0.3996 | $0.4075 | -34.53% | $921,785 | $65.53M |
| Aug 31, 2026 | $0.8464 | $1.0282 | $0.6191 | $0.6224 | -26.47% | $1.02M | $100.08M |
| Aug 30, 2026 | $0.7330 | $0.8537 | $0.7095 | $0.8464 | +15.47% | $351,097 | $136.10M |
| Aug 29, 2026 | $0.5772 | $0.7488 | $0.5772 | $0.7330 | +26.99% | $358,270 | $117.87M |
| Aug 28, 2026 | $0.7966 | $0.8559 | $0.5693 | $0.5772 | -27.54% | $552,804 | $92.81M |
| Aug 27, 2026 | $0.7979 | $0.8451 | $0.7463 | $0.7966 | -0.16% | $428,565 | $128.09M |
| Aug 26, 2026 | $0.6513 | $0.8011 | $0.6513 | $0.7979 | +22.51% | $289,914 | $128.30M |
| Aug 25, 2026 | $0.6354 | $0.7291 | $0.6120 | $0.6513 | +2.50% | $330,272 | $104.73M |
| Aug 24, 2026 | $0.5841 | $0.6671 | $0.5578 | $0.6354 | +8.78% | $343,276 | $102.17M |
| Aug 23, 2026 | $0.5417 | $0.6130 | $0.5382 | $0.5841 | +7.83% | $385,962 | $93.92M |
| Aug 22, 2026 | $0.5343 | $0.5520 | $0.4892 | $0.5417 | +1.38% | $371,997 | $87.11M |
| Aug 21, 2026 | $0.5495 | $0.5692 | $0.5238 | $0.5343 | -2.77% | $205,070 | $85.92M |
| Aug 20, 2026 | $0.5837 | $0.6286 | $0.5326 | $0.5495 | -5.86% | $421,098 | $88.36M |
| Aug 19, 2026 | $0.5203 | $0.6090 | $0.4972 | $0.5837 | +12.19% | $459,063 | $93.86M |
| Aug 18, 2026 | $0.4607 | $0.5507 | $0.4475 | $0.5203 | +12.94% | $652,454 | $83.66M |
| Aug 17, 2026 | $0.7994 | $0.8653 | $0.4343 | $0.4607 | -42.37% | $1.33M | $74.08M |
| Aug 16, 2026 | $0.8446 | $0.8726 | $0.6190 | $0.7994 | -5.35% | $2.65M | $128.54M |
| Aug 15, 2026 | $1.1995 | $1.8368 | $0.8033 | $0.8446 | -29.59% | $7.30M | $135.81M |
| Aug 14, 2026 | $1.213 | $1.441 | $0.8528 | $1.1995 | -1.11% | $3.81M | $192.88M |
| Aug 13, 2026 | $1.6765 | $1.6891 | $1.1023 | $1.213 | -27.65% | $1.53M | $195.05M |
| Aug 12, 2026 | $1.0884 | $1.70 | $0.9337 | $1.6765 | +54.03% | $2.89M | $269.58M |
| Aug 11, 2026 | $1.265 | $1.77 | $0.9869 | $1.0884 | -13.96% | $6.71M | $175.01M |
| Aug 10, 2026 | $1.0872 | $1.3359 | $0.9000 | $1.265 | +16.35% | $5.78M | $203.41M |
| Aug 9, 2026 | $0.9493 | $1.3046 | $0.7901 | $1.0872 | +14.53% | $3.85M | $174.82M |
| Aug 8, 2026 | $0.9478 | $1.225 | $0.7565 | $0.9493 | +0.16% | $5.20M | $152.65M |
| Aug 7, 2026 | $0.8248 | $0.9897 | $0.6081 | $0.9478 | — | $2.24M | $152.41M |
Cysic Historical Data FAQ
Window highs, lows, best/worst days and volume for CysicWhat is the all-time high for CYS?
Cysic's record price is about $1.78. It currently trades at $0.1002, roughly 94.4% below that peak. The all-time low on record is $0.100778. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the CYS market cap?
Cysic has a market capitalisation of about $15.98M, on roughly $3.44M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did CYS change over this window?
Across 90 daily candles, close-to-close moved down 89.43%.
What were CYS's high and low in this window?
In this sample, the highest trade print is about $1.8368 (Aug 15, 2026) and the lowest about $0.0951 (Nov 4, 2026).
What were CYS's best and worst days in this window?
Best close-to-close day was about +54.03% (Aug 12, 2026); worst was -42.37% (Aug 17, 2026).