Market Cap:

CybCSec CybCSec (XCS)

0.002445 USD
0.00000031 BTC

Buy

Crypto-Backed Loan

Market Cap
28,929 USD
4 BTC
Volume (24h)
? USD
? BTC
Circulating Supply
11,834,082 XCS
Total Supply
255,834,082 XCS

Historical data for CybCSec

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Feb 08, 2018 0.002348 0.002549 0.002348 0.002445 13,501 28,929
Feb 07, 2018 0.000771 0.003136 0.000760 0.002358 13,021 27,901
Feb 06, 2018 0.004025 0.004536 0.001012 0.001012 12,269 11,978
Feb 05, 2018 0.004681 0.005322 0.003533 0.004020 3,852 47,577
Feb 04, 2018 0.006471 0.006471 0.004201 0.004727 11,064 55,940
Feb 03, 2018 0.004431 0.006425 0.003691 0.006375 8,938 75,446
Feb 02, 2018 0.004087 0.004485 0.003547 0.004416 2,182 52,263
Feb 01, 2018 0.005492 0.006663 0.003975 0.004095 11,208 48,462
Jan 31, 2018 0.006511 0.006511 0.004625 0.005479 5,380 64,842
Jan 30, 2018 0.005376 0.006687 0.004464 0.006501 6,106 76,930
Jan 29, 2018 0.005104 0.005834 0.003649 0.005374 5,151 63,598
Jan 28, 2018 0.005937 0.006232 0.004989 0.005109 7,281 60,458
Jan 27, 2018 0.005785 0.006030 0.004696 0.005907 9,970 69,900
Jan 26, 2018 0.006027 0.006704 0.005187 0.005789 9,908 68,510
Jan 25, 2018 0.006391 0.007244 0.006009 0.006043 10,562 71,509
Jan 24, 2018 0.007046 0.007670 0.006287 0.006287 16,878 74,403
Jan 23, 2018 0.006280 0.008205 0.006241 0.007050 32,294 83,429
Jan 22, 2018 0.009635 0.011215 0.005575 0.006297 148,272 74,521
Jan 21, 2018 0.009519 0.009629 0.008103 0.009505 44,059 112,480
Jan 20, 2018 0.010453 0.011518 0.010448 0.011457 30,095 135,588
Jan 19, 2018 0.011277 0.013519 0.010010 0.010341 27,163 122,375
Jan 18, 2018 0.012921 0.014806 0.010926 0.011397 57,230 134,869
Jan 17, 2018 0.016334 0.016751 0.011199 0.012872 61,153 152,326
Jan 16, 2018 0.012299 0.017148 0.009881 0.016417 119,651 194,280
Jan 15, 2018 0.024914 0.024914 0.011108 0.012283 123,854 145,362
Jan 14, 2018 0.015079 0.034765 0.015047 0.025096 570,639 296,990
Jan 13, 2018 0.012801 0.015818 0.010049 0.015069 168,063 178,329
Jan 12, 2018 0.008367 0.012867 0.006745 0.012815 94,400 151,657
Jan 11, 2018 0.010637 0.012014 0.006886 0.008312 98,928 98,366
Jan 10, 2018 0.014312 0.014312 0.008040 0.010649 126,935 126,019
Jan 09, 2018 0.022439 0.041992 0.003260 0.014294 291,029 169,152
* Earliest data in range (UTC time)
** Latest data in range (UTC time)