Cycle Network(CYC)Hoje
$0.056395
Cycle Network Histórico de preços
(CYC)Período de tempo: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.055574 | $0.059987 | $0.054906 | $0.056198 | $6.121M |
2025-09-17 | $0.058401 | $0.058275 | $0.054104 | $0.055572 | $9.054M |
2025-09-16 | $0.061536 | $0.062165 | $0.058074 | $0.058380 | $7.984M |
2025-09-15 | $0.063000 | $0.063212 | $0.060323 | $0.061552 | $4.788M |
2025-09-14 | $0.063318 | $0.063501 | $0.060775 | $0.063013 | $7.279M |
2025-09-13 | $0.062247 | $0.064366 | $0.062018 | $0.063318 | $10.309M |
2025-09-12 | $0.063239 | $0.063859 | $0.061909 | $0.062268 | $10.522M |
2025-09-11 | $0.065456 | $0.068295 | $0.063006 | $0.063306 | $11.692M |
2025-09-10 | $0.060704 | $0.067211 | $0.060527 | $0.065597 | $11.267M |
2025-09-09 | $0.060043 | $0.062137 | $0.059693 | $0.060732 | $11.679M |
2025-09-08 | $0.061719 | $0.061528 | $0.058767 | $0.060116 | $9.447M |
2025-09-07 | $0.055192 | $0.063885 | $0.055636 | $0.061801 | $9.677M |
2025-09-06 | $0.064166 | $0.062568 | $0.054913 | $0.055130 | $9.396M |
2025-09-05 | $0.078068 | $0.078215 | $0.059750 | $0.064203 | $17.577M |
2025-09-04 | $0.082944 | $0.086276 | $0.077631 | $0.078068 | $14.117M |
2025-09-03 | $0.079693 | $0.089945 | $0.07896 | $0.082858 | $13.751M |
2025-09-02 | $0.077815 | $0.082223 | $0.07765 | $0.079380 | $14.785M |
2025-09-01 | $0.080441 | $0.081252 | $0.076974 | $0.077806 | $13.840M |
2025-08-31 | $0.081278 | $0.083917 | $0.079257 | $0.080578 | $13.927M |
2025-08-30 | $0.081702 | $0.083958 | $0.080606 | $0.081138 | $16.200M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-19
Cycle Network(CYC)
