CYL
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.0415900 | $0.0365400 | $0.0365400 | $0.0365400 |
2021-05-22 | $0.0365400 | $0.0344600 | $0.0344600 | $0.0344600 |
2021-05-23 | $0.0344600 | $0.0314800 | $0.0314800 | $0.0314800 |
2021-05-24 | $0.0314800 | $0.0397300 | $0.0397300 | $0.0397300 |
2021-05-25 | $0.0397300 | $0.0406100 | $0.0406100 | $0.0406100 |
2021-05-26 | $0.0406100 | $0.0433300 | $0.0433300 | $0.0433300 |
2021-05-27 | $0.0433300 | $0.0137100 | $0.0411400 | $0.0137100 |
2021-05-28 | $0.0137100 | $0.0120600 | $0.0120600 | $0.0120600 |
2021-05-29 | $0.0120600 | $0.0113900 | $0.0113900 | $0.0113900 |
2021-05-30 | $0.0113900 | $0.0113200 | $0.0114100 | $0.0112900 |
2021-06-01 | $0.0135400 | $0.0131700 | $0.0131700 | $0.0131700 |
2021-06-02 | $0.0131700 | $0.0135300 | $0.0135300 | $0.0135300 |
2021-06-03 | $0.0135300 | $0.0142800 | $0.0142800 | $0.0142800 |
2021-06-04 | $0.0142800 | $0.0142300 | $0.0143000 | $0.0142300 |
2021-06-05 | $0.0134600 | $0.0131500 | $0.0131500 | $0.0131500 |
2021-06-06 | $0.0131500 | $0.0135500 | $0.0135500 | $0.0135500 |
2021-06-07 | $0.0135500 | $0.0136000 | $0.0136400 | $0.0135500 |
2021-06-08 | $0.0129700 | $0.0125500 | $0.0125500 | $0.0125500 |
2021-06-09 | $0.0125500 | $0.0130500 | $0.0130500 | $0.0130500 |
2021-06-10 | $0.0130500 | $0.0123600 | $0.0123600 | $0.0123600 |
2021-06-11 | $0.0123600 | $0.0117800 | $0.0117800 | $0.0117800 |
2021-06-12 | $0.0117800 | $0.0118500 | $0.0118500 | $0.0118500 |
2021-06-13 | $0.0118500 | $0.0301200 | $0.0301200 | $0.0125500 |
2021-06-14 | $0.0301200 | $0.0309900 | $0.0309900 | $0.0309900 |
2021-06-15 | $0.0309900 | $0.0305900 | $0.0305900 | $0.0305900 |
2021-06-16 | $0.0305200 | $0.0284100 | $0.0284100 | $0.0284100 |
2021-06-17 | $0.0284100 | $0.0284700 | $0.0284700 | $0.0284700 |
2021-06-18 | $0.0284700 | $0.0111700 | $0.0268000 | $0.0111700 |
2021-06-19 | $0.0111700 | $0.0173300 | $0.0173300 | $0.0108300 |
2021-06-20 | $0.0173300 | $0.0179500 | $0.0179500 | $0.0179500 |
2021-06-21 | $0.0179500 | $0.0151000 | $0.0151000 | $0.0151000 |
2021-06-22 | $0.0151000 | $0.0150500 | $0.0150500 | $0.0150500 |
2021-06-23 | $0.0150500 | $0.0157500 | $0.0157500 | $0.0157500 |
2021-06-24 | $0.0157500 | $0.0158800 | $0.0158800 | $0.0158800 |
2021-06-25 | $0.0159100 | $0.0144800 | $0.0144800 | $0.0144800 |
2021-06-26 | $0.0144800 | $0.0146500 | $0.0146500 | $0.0146500 |
2021-06-27 | $0.0146500 | $0.0158700 | $0.0158700 | $0.0158700 |
2021-06-28 | $0.0158700 | $0.0166700 | $0.0166700 | $0.0166700 |
2021-06-29 | $0.0166700 | $0.0172700 | $0.0172700 | $0.0172700 |
2021-06-30 | $0.0173200 | $0.0182100 | $0.0182100 | $0.0182100 |
2021-07-01 | $0.0182100 | $0.0168700 | $0.0168700 | $0.0168700 |
2021-07-02 | $0.0168700 | $0.0172500 | $0.0172500 | $0.0172500 |
2021-07-03 | $0.0172500 | $0.0173000 | $0.0173300 | $0.0172400 |
2021-07-06 | $0.0131800 | $0.0139400 | $0.0139400 | $0.0139400 |
2021-07-07 | $0.0139400 | $0.0139000 | $0.0139400 | $0.0138900 |
2021-07-08 | $0.0139000 | $0.0126900 | $0.0126900 | $0.0126900 |
2021-07-09 | $0.0126900 | $0.0128700 | $0.0128700 | $0.0128700 |
2021-07-10 | $0.0128700 | $0.0128900 | $0.0128900 | $0.0128400 |
2021-07-11 | $0.0126600 | $0.0128400 | $0.0128400 | $0.0128400 |
2021-07-12 | $0.0128400 | $0.0122000 | $0.0122000 | $0.0122000 |
2021-07-13 | $0.0122000 | $0.0121600 | $0.0122000 | $0.0121600 |
2021-07-15 | $0.0119700 | $0.0115100 | $0.0115100 | $0.0115100 |
2021-07-16 | $0.0115100 | $0.0112600 | $0.0112600 | $0.0112600 |
2021-07-17 | $0.0112600 | $0.0114000 | $0.0114000 | $0.0114000 |
2021-07-18 | $0.0114000 | $0.0113900 | $0.0113900 | $0.0113900 |
2021-07-19 | $0.0113500 | $0.0109100 | $0.0109100 | $0.0109100 |
2021-07-20 | $0.0109100 | $0.0107100 | $0.0107100 | $0.0107100 |
2021-07-21 | $0.0107200 | $0.0119700 | $0.0119700 | $0.0119700 |
2021-07-22 | $0.0119700 | $0.0119300 | $0.0119800 | $0.0119000 |
2021-07-23 | $0.0121500 | $0.0127500 | $0.0127500 | $0.0127500 |
2021-07-24 | $0.0127500 | $0.0126900 | $0.0127900 | $0.0126700 |
2021-07-26 | $0.0131700 | $0.0133700 | $0.0133700 | $0.0133700 |
2021-07-27 | $0.0133700 | $0.0138100 | $0.0138100 | $0.0138100 |
2021-07-28 | $0.0138100 | $0.0138100 | $0.0138100 | $0.0138100 |
2021-07-29 | $0.0138100 | $0.0137500 | $0.0138100 | $0.0137500 |
2021-07-30 | $0.0143000 | $0.0147800 | $0.0147800 | $0.0147800 |
2021-07-31 | $0.0147800 | $0.0147100 | $0.0148100 | $0.0147000 |
2021-08-01 | $0.0151900 | $0.0153400 | $0.0153400 | $0.0153400 |
2021-08-02 | $0.0153400 | $0.0153200 | $0.0153900 | $0.0152900 |
2021-08-04 | $0.0150500 | $0.0163500 | $0.0163500 | $0.0163500 |
2021-08-05 | $0.0163500 | $0.0169800 | $0.0169800 | $0.0169800 |
2021-08-06 | $0.0169800 | $0.0170500 | $0.0170600 | $0.0169400 |
2021-12-14 | $0.007570 | $0.007730 | $0.007730 | $0.007730 |
2021-12-15 | $0.007730 | $0.007722 | $0.007730 | $0.007705 |
2021-12-18 | $0.007753 | $0.007924 | $0.007924 | $0.007924 |
2021-12-19 | $0.007924 | $0.007846 | $0.007846 | $0.007846 |
2021-12-20 | $0.007846 | $0.007824 | $0.007858 | $0.007818 |
2021-12-21 | $0.007891 | $0.008035 | $0.008035 | $0.008035 |
2021-12-22 | $0.008035 | $0.008045 | $0.008053 | $0.008033 |
2021-12-23 | $0.007963 | $0.008216 | $0.008216 | $0.008216 |
2021-12-24 | $0.008216 | $0.008238 | $0.008245 | $0.008216 |
2021-12-25 | $0.008096 | $0.008219 | $0.008219 | $0.008219 |
2021-12-26 | $0.008219 | $0.008186 | $0.008219 | $0.008172 |
2021-12-27 | $0.0365700 | $0.0363400 | $0.0363400 | $0.0363400 |
2021-12-28 | $0.0363400 | $0.0362700 | $0.0363400 | $0.0362100 |
2021-12-30 | $0.0326600 | $0.0333900 | $0.0333900 | $0.0333900 |
2021-12-31 | $0.0333900 | $0.0334800 | $0.0335600 | $0.0333500 |
2022-01-03 | $0.0344800 | $0.0338500 | $0.0338500 | $0.0338500 |
2022-01-04 | $0.0338500 | $0.0338600 | $0.0339600 | $0.0338500 |
2022-01-08 | $0.009589 | $0.009242 | $0.009242 | $0.009242 |
2022-01-09 | $0.009242 | $0.009209 | $0.009243 | $0.009205 |
2022-01-21 | $0.0120100 | $0.0102200 | $0.0102200 | $0.0102200 |
2022-01-22 | $0.0102800 | $0.009649 | $0.009649 | $0.009649 |
2022-01-23 | $0.009649 | $0.0101700 | $0.0101700 | $0.0101700 |
2022-01-24 | $0.0101700 | $0.009769 | $0.009769 | $0.009769 |
2022-01-25 | $0.009769 | $0.009754 | $0.009773 | $0.009723 |
2022-01-26 | $0.009839 | $0.009857 | $0.009857 | $0.009857 |
2022-01-27 | $0.009857 | $0.009844 | $0.009858 | $0.009800 |
2022-02-20 | $0.0107800 | $0.0102400 | $0.0102400 | $0.0102400 |
2022-02-21 | $0.0102400 | $0.0101700 | $0.0102400 | $0.0101700 |
2022-02-24 | $0.0100700 | $0.0101300 | $0.0101300 | $0.0101300 |
2022-02-25 | $0.0101300 | $0.0101200 | $0.0101500 | $0.0101100 |
2022-02-27 | $0.0108400 | $0.0102100 | $0.0102100 | $0.0102100 |
2022-02-28 | $0.0102100 | $0.0101500 | $0.0102200 | $0.0101500 |
2022-03-01 | $0.0113900 | $0.0116100 | $0.0116100 | $0.0116100 |
2022-03-02 | $0.0116100 | $0.0116000 | $0.0116100 | $0.0115600 |
2022-03-04 | $0.0028340 | $0.0026230 | $0.0026230 | $0.0026230 |
2022-03-05 | $0.0026230 | $0.0026660 | $0.0026660 | $0.0026660 |
2022-03-06 | $0.0026660 | $0.0026650 | $0.0026660 | $0.0026630 |
2022-03-09 | $0.0025790 | $0.0027330 | $0.0027330 | $0.0027330 |
2022-03-10 | $0.0027330 | $0.0026090 | $0.0026090 | $0.0026090 |
2022-03-11 | $0.0026090 | $0.0025580 | $0.0025580 | $0.0025580 |
2022-03-12 | $0.0025580 | $0.0025700 | $0.0025700 | $0.0025700 |
2022-03-13 | $0.0025700 | $0.0025170 | $0.0025170 | $0.0025170 |
2022-03-14 | $0.0025170 | $0.0025910 | $0.0025910 | $0.0025910 |
2022-03-15 | $0.0025910 | $0.0026200 | $0.0026200 | $0.0026200 |
2022-03-16 | $0.0026200 | $0.0027750 | $0.0027750 | $0.0027750 |
2022-03-17 | $0.0027750 | $0.0028150 | $0.0028150 | $0.0028150 |
2022-03-18 | $0.0028150 | $0.0029410 | $0.0029410 | $0.0029410 |
2022-03-19 | $0.0029410 | $0.0029530 | $0.0029530 | $0.0029530 |
2022-03-20 | $0.0029530 | $0.0028610 | $0.0028610 | $0.0028610 |
2022-03-21 | $0.0028610 | $0.0028600 | $0.0028610 | $0.0028590 |
2022-03-25 | $0.0031130 | $0.0031040 | $0.0031040 | $0.0031040 |
2022-03-26 | $0.0031040 | $0.0031460 | $0.0031460 | $0.0031460 |
2022-03-27 | $0.0031460 | $0.0032960 | $0.0032960 | $0.0032960 |
2022-03-28 | $0.0032960 | $0.0032960 | $0.0032970 | $0.0032900 |
2022-03-29 | $0.0033340 | $0.0034030 | $0.0034030 | $0.0034030 |
2022-03-30 | $0.0034030 | $0.0033850 | $0.0033850 | $0.0033850 |
2022-03-31 | $0.0033850 | $0.0032830 | $0.0032830 | $0.0032830 |
2022-04-01 | $0.0032830 | $0.0032770 | $0.0032870 | $0.0032750 |
2022-04-04 | $0.0035220 | $0.0035200 | $0.0035200 | $0.0035200 |
2022-04-05 | $0.0035200 | $0.0034060 | $0.0034060 | $0.0034060 |
2022-04-06 | $0.0034060 | $0.0033870 | $0.0034070 | $0.0033850 |
2022-04-08 | $0.0032290 | $0.0031930 | $0.0031930 | $0.0031930 |
2022-04-09 | $0.0031930 | $0.0032600 | $0.0032600 | $0.0032600 |
2022-04-10 | $0.0032600 | $0.0032030 | $0.0032030 | $0.0032030 |
2022-04-11 | $0.0032030 | $0.0029800 | $0.0029800 | $0.0029800 |
2022-04-12 | $0.0029800 | $0.0030290 | $0.0030290 | $0.0030290 |
2022-04-13 | $0.0030290 | $0.0031180 | $0.0031180 | $0.0031180 |
2022-04-14 | $0.0031180 | $0.0031130 | $0.0031200 | $0.0031120 |
2022-04-15 | $0.0030220 | $0.0030410 | $0.0030410 | $0.0030410 |
2022-04-16 | $0.0030410 | $0.0030600 | $0.0030600 | $0.0030600 |
2022-04-17 | $0.0030600 | $0.0029890 | $0.0029890 | $0.0029890 |
2022-04-18 | $0.0029880 | $0.0030560 | $0.0030560 | $0.0030560 |
2022-04-19 | $0.0030560 | $0.0030580 | $0.0030580 | $0.0030560 |
2022-07-16 | $0.0012310 | $0.0013560 | $0.0013560 | $0.0013560 |
2022-07-17 | $0.0013560 | $0.0013580 | $0.0013580 | $0.0013560 |
2022-09-29 | $0.0013370 | $0.0013360 | $0.0013360 | $0.0013360 |
2022-09-30 | $0.0013360 | $0.0013360 | $0.0013370 | $0.0013360 |
2022-12-13 | $0.0012750 | $0.0013200 | $0.0013200 | $0.0013200 |
2022-12-14 | $0.0013200 | $0.0013070 | $0.0013070 | $0.0013070 |
2022-12-15 | $0.0013070 | $0.0013080 | $0.0013080 | $0.0013070 |
2022-12-21 | $0.0012170 | $0.0012140 | $0.0012140 | $0.0012140 |
2022-12-22 | $0.0012140 | $0.0012130 | $0.0012140 | $0.0012130 |
2023-01-08 | $0.0012640 | $0.0012890 | $0.0012890 | $0.0012890 |
2023-01-09 | $0.0012890 | $0.0012870 | $0.0012890 | $0.0012870 |
2023-02-15 | $0.0015560 | $0.0016750 | $0.0016750 | $0.0016750 |
2023-02-16 | $0.0016750 | $0.0016740 | $0.0016760 | $0.0016740 |
2023-03-03 | $0.0016480 | $0.0015700 | $0.0015700 | $0.0015700 |
2023-03-04 | $0.0015700 | $0.0015670 | $0.0015670 | $0.0015670 |
2023-03-05 | $0.0015670 | $0.0015650 | $0.0015650 | $0.0015650 |
2023-03-06 | $0.0015650 | $0.0015660 | $0.0015660 | $0.0015660 |
2023-03-07 | $0.0015660 | $0.0015620 | $0.0015620 | $0.0015620 |
2023-03-08 | $0.0015620 | $0.0015330 | $0.0015330 | $0.0015330 |
2023-03-09 | $0.0015330 | $0.0014380 | $0.0014380 | $0.0014380 |
2023-03-10 | $0.0014380 | $0.0014310 | $0.0014310 | $0.0014310 |
2023-03-11 | $0.0014310 | $0.0014830 | $0.0014830 | $0.0014830 |
2023-03-12 | $0.0014830 | $0.0015910 | $0.0015910 | $0.0015910 |
2023-03-13 | $0.0015910 | $0.0016810 | $0.0016810 | $0.0016810 |
2023-03-14 | $0.0016810 | $0.0017050 | $0.0017050 | $0.0017050 |
2023-03-15 | $0.0017050 | $0.0017060 | $0.0017060 | $0.0017040 |
2023-03-19 | $0.0017630 | $0.0017840 | $0.0017840 | $0.0017840 |
2023-03-20 | $0.0017850 | $0.0017380 | $0.0017380 | $0.0017380 |
2023-03-21 | $0.0017380 | $0.0017380 | $0.0017390 | $0.0017370 |
2023-03-23 | $0.0017390 | $0.0018170 | $0.0018170 | $0.0018170 |
2023-03-24 | $0.0018170 | $0.0017520 | $0.0017520 | $0.0017520 |
2023-03-25 | $0.0017520 | $0.0017440 | $0.0017440 | $0.0017440 |
2023-03-26 | $0.0017440 | $0.0017760 | $0.0017760 | $0.0017760 |
2023-03-27 | $0.0017760 | $0.0017160 | $0.0017160 | $0.0017160 |
2023-03-28 | $0.0017160 | $0.0017740 | $0.0017740 | $0.0017740 |
2023-03-29 | $0.0017740 | $0.0017740 | $0.0017750 | $0.0017730 |
2023-03-30 | $0.0017940 | $0.0017940 | $0.0017940 | $0.0017940 |
2023-03-31 | $0.0017940 | $0.0018220 | $0.0018220 | $0.0018220 |
2023-04-01 | $0.0018220 | $0.0018220 | $0.0018220 | $0.0018220 |
2023-04-02 | $0.0018220 | $0.0018220 | $0.0018220 | $0.0018210 |
2023-04-03 | $0.0017960 | $0.0018110 | $0.0018110 | $0.0018110 |
2023-04-04 | $0.0018110 | $0.0018110 | $0.0018120 | $0.0018100 |
2023-04-05 | $0.0018720 | $0.0019090 | $0.0019090 | $0.0019090 |
2023-04-06 | $0.0019090 | $0.0019090 | $0.0019100 | $0.0019080 |
2023-04-07 | $0.0018730 | $0.0018650 | $0.0018650 | $0.0018650 |
2023-04-08 | $0.0018650 | $0.0018640 | $0.0018650 | $0.0018640 |
2023-04-10 | $0.0018600 | $0.0019110 | $0.0019110 | $0.0019110 |
2023-04-11 | $0.0019110 | $0.0018920 | $0.0018920 | $0.0018920 |
2023-04-12 | $0.0018920 | $0.0019190 | $0.0019190 | $0.0019190 |
2023-04-13 | $0.0019190 | $0.0020140 | $0.0020140 | $0.0020140 |
2023-04-14 | $0.0020140 | $0.0021020 | $0.0021020 | $0.0021020 |
2023-04-15 | $0.0021020 | $0.0020920 | $0.0020920 | $0.0020920 |
2023-04-16 | $0.0020920 | $0.0021200 | $0.0021200 | $0.0021200 |
2023-04-17 | $0.0021200 | $0.0020760 | $0.0020760 | $0.0020760 |
2023-04-18 | $0.0020760 | $0.0020760 | $0.0020760 | $0.0020750 |
2023-04-19 | $0.0021040 | $0.0019360 | $0.0019360 | $0.0019360 |
2023-04-20 | $0.0019360 | $0.0019430 | $0.0019430 | $0.0019430 |
2023-04-21 | $0.0019430 | $0.0018490 | $0.0018490 | $0.0018490 |
2023-04-22 | $0.0018490 | $0.0018490 | $0.0018500 | $0.0018490 |
2023-04-23 | $0.0018740 | $0.0018620 | $0.0018620 | $0.0018620 |
2023-04-24 | $0.0018620 | $0.0018620 | $0.0018630 | $0.0018620 |
2023-04-25 | $0.0018430 | $0.0018660 | $0.0018660 | $0.0018660 |
2023-04-26 | $0.0018660 | $0.0018660 | $0.0018670 | $0.0018650 |
2023-04-27 | $0.0018670 | $0.0019090 | $0.0019090 | $0.0019090 |
2023-04-28 | $0.0019090 | $0.0018930 | $0.0018930 | $0.0018930 |
2023-04-29 | $0.0018930 | $0.0019090 | $0.0019090 | $0.0019090 |
2023-04-30 | $0.0019090 | $0.0018700 | $0.0018700 | $0.0018700 |
2023-05-01 | $0.0018700 | $0.0018320 | $0.0018320 | $0.0018320 |
2023-05-02 | $0.0018320 | $0.0018720 | $0.0018720 | $0.0018720 |
2023-05-03 | $0.0018720 | $0.0018710 | $0.0018720 | $0.0018710 |
2023-05-04 | $0.0019060 | $0.0018790 | $0.0018790 | $0.0018790 |
2023-05-05 | $0.0018790 | $0.0019960 | $0.0019960 | $0.0019960 |
2023-05-06 | $0.0019960 | $0.0019020 | $0.0019020 | $0.0019020 |
2023-05-07 | $0.0019020 | $0.0019030 | $0.0019030 | $0.0019020 |
2023-05-08 | $0.0018800 | $0.0018540 | $0.0018540 | $0.0018540 |
2023-05-09 | $0.0018540 | $0.0018530 | $0.0018540 | $0.0018530 |
2023-05-10 | $0.0018490 | $0.0018430 | $0.0018430 | $0.0018430 |
2023-05-11 | $0.0018430 | $0.0018420 | $0.0018430 | $0.0018420 |
2023-05-12 | $0.0017960 | $0.0018080 | $0.0018080 | $0.0018080 |
2023-05-13 | $0.0018080 | $0.0017960 | $0.0017960 | $0.0017960 |
2023-05-14 | $0.0017960 | $0.0018000 | $0.0018000 | $0.0018000 |
2023-05-15 | $0.0018000 | $0.0018010 | $0.0018010 | $0.0018000 |
Pair | Exchange |
---|---|
CYL/ETH | fatbtc |
Crystal Token is a cryptocurrency token innovating the field of smart trading. Its exclusive Binance Bot, which bases its analysis on trends, capitalization, volume, and several indicators, offers a wide range of opportunities for both newbie and expert traders, through multiple trading profiles. Crystal community will also benefit from the exclusive Crystal Reward, as well as from several additional services, including Marketing Campaigns, Games, and more.