CYCLE Historical USD Price
Daily close · May 12, 2022 → May 20, 2023Daily price history
Apr 20, 2023 → May 20, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-20 | $0.04661058 | $0.0470287 | $0.04649716 | $0.04680341 | $34.10 |
| 2023-05-18 | $0.04847472 | $0.0485458 | $0.04631618 | $0.04704556 | $34.27 |
| 2023-05-17 | $0.04766219 | $0.04887306 | $0.04691792 | $0.04848409 | $35.32 |
| 2023-05-16 | $0.04824254 | $0.04844617 | $0.04721831 | $0.04766704 | $34.73 |
| 2023-05-15 | $0.04805702 | $0.04904918 | $0.04748243 | $0.04826622 | $35.16 |
| 2023-05-14 | $0.04777068 | $0.04840653 | $0.04745819 | $0.04802128 | $34.98 |
| 2023-05-13 | $0.04720287 | $0.04850633 | $0.04697375 | $0.04775879 | $80.01 |
| 2023-05-12 | $0.04649231 | $0.04726316 | $0.04555272 | $0.04719199 | $3.01 |
| 2023-05-11 | $0.04825095 | $0.04825095 | $0.04608821 | $0.04651406 | $4.46 |
| 2023-05-10 | $0.04759428 | $0.04868035 | $0.04620201 | $0.0482948 | $4.63 |
| 2023-05-09 | $0.04772354 | $0.04816749 | $0.04722492 | $0.04760838 | $4.56 |
| 2023-05-08 | $0.05036086 | $0.05063406 | $0.04658182 | $0.04772047 | $9.18 |
| 2023-05-07 | $0.05099593 | $0.05133033 | $0.05040774 | $0.05040774 | $2.78 |
| 2023-05-06 | $0.05357474 | $0.05382319 | $0.05080572 | $0.05100119 | $2.82 |
| 2023-05-05 | $0.05204572 | $0.05366206 | $0.05198882 | $0.05356239 | $11.89 |
| 2023-05-04 | $0.0867046 | $0.08685017 | $0.05180518 | $0.05204006 | $1,107.97 |
| 2023-05-03 | $0.0850326 | $0.08727967 | $0.08290494 | $0.08669144 | $4.71 |
| 2023-05-02 | $0.08407634 | $0.08557209 | $0.08337471 | $0.08499709 | $10.73 |
| 2023-05-01 | $0.08661123 | $0.08683121 | $0.08350733 | $0.08406367 | $10.61 |
| 2023-04-30 | $0.08815291 | $0.08990251 | $0.086399 | $0.08671351 | $10.94 |
| 2023-04-29 | $0.08859076 | $0.08937743 | $0.08777304 | $0.08812431 | $11.12 |
| 2023-04-28 | $0.08944084 | $0.08985078 | $0.08729025 | $0.08861125 | $11.18 |
| 2023-04-27 | $0.08672867 | $0.09018997 | $0.08654332 | $0.08944461 | $11.29 |
| 2023-04-26 | $0.08907502 | $0.09183642 | $0.08331582 | $0.08669527 | $10.94 |
| 2023-04-25 | $0.0854481 | $0.08945921 | $0.08475241 | $0.08910578 | $11.25 |
| 2023-04-24 | $0.08515702 | $0.0868982 | $0.08376542 | $0.08548841 | $10.79 |
| 2023-04-23 | $0.08701532 | $0.08701532 | $0.08378364 | $0.08515405 | $10.75 |
| 2023-04-22 | $0.08548462 | $0.08748156 | $0.08497396 | $0.08704897 | $10.99 |
| 2023-04-21 | $0.09254691 | $0.09334208 | $0.08466652 | $0.08551908 | $10.79 |
| 2023-04-20 | $0.09574246 | $0.09784995 | $0.09232077 | $0.09254041 | $11.68 |