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
$0.1317
+1.65% 1D
Recently Viewed
1H-0.18%
1D+1.65%
1W-14.07%
1M-71.47%
Cysic (CYS) has 90 days of daily open, high, low and close on file. Over that window CYS ranged $0.1206 to $1.6765, closed at $0.1311 and is down 68.4% across the window.
Cysic — Window Stats
90 daily bars · MEXCBars
90
Window high
$1.6765
Window low
$0.1206
First → last
-68.45%
Latest close
$0.1311
vs live
+0.46%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.1292 | $0.1356 | $0.1264 | $0.1311 | +1.47% | $109,795 | $21.08M |
| 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 | +14.91% | $2.24M | $152.41M |
| Aug 6, 2026 | $0.8391 | $0.9047 | $0.7262 | $0.8248 | -1.70% | $2.48M | $132.63M |
| Aug 5, 2026 | $0.5639 | $0.8812 | $0.4878 | $0.8391 | +48.80% | $2.64M | $134.93M |
| Aug 4, 2026 | $0.2841 | $0.6000 | $0.2822 | $0.5639 | +98.49% | $904,284 | $90.68M |
| Aug 3, 2026 | $0.2865 | $0.2929 | $0.2821 | $0.2841 | -0.84% | $138,083 | $45.68M |
| Aug 2, 2026 | $0.2868 | $0.2929 | $0.2847 | $0.2865 | -0.10% | $59,632 | $46.07M |
| Aug 1, 2026 | $0.2903 | $0.2958 | $0.2865 | $0.2868 | -1.21% | $62,926 | $46.12M |
| Jul 31, 2026 | $0.2761 | $0.2930 | $0.2761 | $0.2903 | +5.14% | $77,285 | $46.68M |
| Jul 30, 2026 | $0.2886 | $0.2889 | $0.2708 | $0.2761 | -4.33% | $64,117 | $44.40M |
| Jul 29, 2026 | $0.3019 | $0.3042 | $0.2222 | $0.2886 | -4.41% | $145,697 | $46.41M |
| Jul 28, 2026 | $0.3017 | $0.3130 | $0.2996 | $0.3019 | +0.07% | $61,242 | $48.55M |
| Jul 27, 2026 | $0.3143 | $0.3224 | $0.3015 | $0.3017 | -4.01% | $74,564 | $48.51M |
| Jul 26, 2026 | $0.3047 | $0.3330 | $0.3039 | $0.3143 | +3.15% | $75,488 | $50.54M |
| Jul 25, 2026 | $0.3085 | $0.3089 | $0.2984 | $0.3047 | -1.23% | $64,370 | $49.00M |
| Jul 24, 2026 | $0.3168 | $0.3203 | $0.2974 | $0.3085 | -2.62% | $76,185 | $49.61M |
| Jul 23, 2026 | $0.3024 | $0.3206 | $0.2943 | $0.3168 | +4.76% | $74,585 | $50.94M |
| Jul 22, 2026 | $0.3069 | $0.3102 | $0.3000 | $0.3024 | -1.47% | $62,426 | $48.63M |
| Jul 21, 2026 | $0.2968 | $0.3118 | $0.2957 | $0.3069 | +3.40% | $59,584 | $49.35M |
| Jul 20, 2026 | $0.3029 | $0.3046 | $0.2951 | $0.2968 | -2.01% | $61,926 | $47.73M |
| Jul 19, 2026 | $0.3018 | $0.3209 | $0.3000 | $0.3029 | +0.36% | $70,196 | $48.71M |
| Jul 18, 2026 | $0.3009 | $0.3088 | $0.2983 | $0.3018 | +0.30% | $58,685 | $48.53M |
| Jul 17, 2026 | $0.3268 | $0.3286 | $0.2968 | $0.3009 | -7.93% | $75,526 | $48.38M |
| Jul 16, 2026 | $0.3077 | $0.3360 | $0.3063 | $0.3268 | +6.21% | $68,199 | $52.55M |
| Jul 15, 2026 | $0.3095 | $0.3143 | $0.3046 | $0.3077 | -0.58% | $62,944 | $49.48M |
| Jul 14, 2026 | $0.2968 | $0.3144 | $0.2930 | $0.3095 | +4.28% | $83,552 | $49.77M |
| Jul 13, 2026 | $0.2969 | $0.3039 | $0.2922 | $0.2968 | -0.03% | $57,332 | $47.73M |
| Jul 12, 2026 | $0.3032 | $0.3087 | $0.2935 | $0.2969 | -2.08% | $55,083 | $47.74M |
| Jul 11, 2026 | $0.2979 | $0.3050 | $0.2897 | $0.3032 | +1.78% | $62,465 | $48.75M |
| Jul 10, 2026 | $0.3115 | $0.3158 | $0.2965 | $0.2979 | -4.37% | $60,764 | $47.90M |
| Jul 9, 2026 | $0.3055 | $0.3185 | $0.2775 | $0.3115 | +1.96% | $87,034 | $50.09M |
| Jul 8, 2026 | $0.3248 | $0.3255 | $0.3044 | $0.3055 | -5.94% | $67,120 | $49.12M |
| Jul 7, 2026 | $0.3284 | $0.3401 | $0.3229 | $0.3248 | -1.10% | $59,897 | $52.23M |
| Jul 6, 2026 | $0.3245 | $0.3496 | $0.3226 | $0.3284 | +1.20% | $66,709 | $52.81M |
| Jul 5, 2026 | $0.3228 | $0.3309 | $0.3169 | $0.3245 | +0.53% | $62,376 | $52.18M |
| Jul 4, 2026 | $0.3185 | $0.3266 | $0.3168 | $0.3228 | +1.35% | $59,953 | $51.91M |
| Jul 3, 2026 | $0.3306 | $0.3384 | $0.3147 | $0.3185 | -3.66% | $65,127 | $51.21M |
| Jul 2, 2026 | $0.3388 | $0.3484 | $0.3255 | $0.3306 | -2.42% | $94,411 | $53.16M |
| Jul 1, 2026 | $0.3649 | $0.3898 | $0.3301 | $0.3388 | -7.15% | $92,911 | $54.48M |
| Jun 30, 2026 | $0.3338 | $0.3868 | $0.3085 | $0.3649 | +9.32% | $95,355 | $58.68M |
| Jun 29, 2026 | $0.3445 | $0.3462 | $0.3295 | $0.3338 | -3.11% | $70,780 | $53.68M |
| Jun 28, 2026 | $0.3406 | $0.3616 | $0.3365 | $0.3445 | +1.15% | $85,747 | $55.40M |
| Jun 27, 2026 | $0.3227 | $0.3450 | $0.3116 | $0.3406 | +5.55% | $76,673 | $54.77M |
| Jun 26, 2026 | $0.2951 | $0.3270 | $0.2951 | $0.3227 | +9.35% | $85,945 | $51.89M |
| Jun 25, 2026 | $0.3111 | $0.3213 | $0.2876 | $0.2951 | -5.14% | $87,110 | $47.45M |
| Jun 24, 2026 | $0.3662 | $0.3682 | $0.3106 | $0.3111 | -15.05% | $97,242 | $50.02M |
| Jun 23, 2026 | $0.3896 | $0.3907 | $0.3635 | $0.3662 | -6.01% | $84,255 | $58.88M |
| Jun 22, 2026 | $0.3950 | $0.3975 | $0.3763 | $0.3896 | -1.37% | $72,850 | $62.65M |
| Jun 21, 2026 | $0.4059 | $0.4098 | $0.3914 | $0.3950 | -2.69% | $92,467 | $63.52M |
| Jun 20, 2026 | $0.4155 | $0.4344 | $0.4049 | $0.4059 | -2.31% | $70,255 | $65.27M |
| Jun 19, 2026 | $0.4340 | $0.4514 | $0.4070 | $0.4155 | — | $113,468 | $66.81M |
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 $0.1317, roughly 92.6% below that peak. The all-time low on record is $0.120342. 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 $21.08M, on roughly $3.97M 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 68.45%.
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 $0.1190 (Sep 13, 2026).
What were CYS's best and worst days in this window?
Best close-to-close day was about +98.49% (Aug 4, 2026); worst was -42.37% (Aug 17, 2026).