Identifier on Bitvavo: CYBER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
3.2403 EUR |
1,248.4421 CYBER |
3.1330 EUR |
2.9877 EUR |
3.1330 EUR |
3.0093 EUR |
| 2025-01-07 |
3.2901 EUR |
8,637.2360 CYBER |
3.5034 EUR |
3.1334 EUR |
3.5034 EUR |
3.1334 EUR |
| 2025-01-06 |
3.5190 EUR |
1,973.3232 CYBER |
3.5179 EUR |
3.4722 EUR |
3.5623 EUR |
3.5328 EUR |
| 2025-01-05 |
3.5088 EUR |
3,029.5865 CYBER |
3.5278 EUR |
3.4180 EUR |
3.5283 EUR |
3.5016 EUR |
| 2025-01-04 |
3.5279 EUR |
5,577.2530 CYBER |
3.4664 EUR |
3.4507 EUR |
3.5792 EUR |
3.5518 EUR |
| 2025-01-03 |
3.3474 EUR |
2,858.5113 CYBER |
3.3389 EUR |
3.2192 EUR |
3.5163 EUR |
3.4977 EUR |
| 2025-01-02 |
3.3708 EUR |
2,834.8604 CYBER |
3.2239 EUR |
3.2239 EUR |
3.4326 EUR |
3.3189 EUR |
| 2025-01-01 |
3.1478 EUR |
4,459.4758 CYBER |
3.1015 EUR |
3.0832 EUR |
3.2518 EUR |
3.2356 EUR |
| 2024-12-31 |
3.1263 EUR |
4,687.8047 CYBER |
3.1683 EUR |
3.0902 EUR |
3.2387 EUR |
3.1358 EUR |
| 2024-12-30 |
3.2056 EUR |
1,184.8419 CYBER |
3.1844 EUR |
3.0876 EUR |
3.3031 EUR |
3.2888 EUR |
| 2024-12-29 |
3.2433 EUR |
1,082.0162 CYBER |
3.3217 EUR |
3.1333 EUR |
3.3331 EUR |
3.1333 EUR |
| 2024-12-28 |
3.3096 EUR |
12,950.4974 CYBER |
3.2212 EUR |
3.2045 EUR |
3.3717 EUR |
3.3132 EUR |
| 2024-12-27 |
3.2575 EUR |
1,820.8151 CYBER |
3.1224 EUR |
3.1224 EUR |
3.3177 EUR |
3.2502 EUR |
| 2024-12-26 |
3.2290 EUR |
1,078.0994 CYBER |
3.3286 EUR |
3.0800 EUR |
3.3286 EUR |
3.0800 EUR |
| 2024-12-25 |
3.5043 EUR |
1,377.3238 CYBER |
3.4979 EUR |
3.3699 EUR |
3.5404 EUR |
3.4008 EUR |
| 2024-12-24 |
3.4498 EUR |
876.9884 CYBER |
3.4214 EUR |
3.3816 EUR |
3.5764 EUR |
3.4967 EUR |
| 2024-12-23 |
3.2423 EUR |
1,090.5829 CYBER |
3.1319 EUR |
3.1319 EUR |
3.3048 EUR |
3.2416 EUR |
| 2024-12-22 |
3.2171 EUR |
3,144.6532 CYBER |
3.2390 EUR |
3.0971 EUR |
3.3048 EUR |
3.1631 EUR |
| 2024-12-21 |
3.5502 EUR |
4,860.3367 CYBER |
3.5559 EUR |
3.2765 EUR |
3.7853 EUR |
3.2783 EUR |
| 2024-12-20 |
3.1640 EUR |
22,419.2937 CYBER |
3.5037 EUR |
2.9843 EUR |
3.6435 EUR |
3.5232 EUR |
| 2024-12-19 |
3.5938 EUR |
7,419.2756 CYBER |
3.8434 EUR |
3.3887 EUR |
3.8782 EUR |
3.5258 EUR |
| 2024-12-18 |
3.9693 EUR |
5,446.3577 CYBER |
4.1912 EUR |
3.8596 EUR |
4.2023 EUR |
3.8596 EUR |
| 2024-12-17 |
4.4052 EUR |
7,129.2375 CYBER |
4.4733 EUR |
4.1973 EUR |
4.4980 EUR |
4.2356 EUR |
| 2024-12-16 |
4.6001 EUR |
27,105.7540 CYBER |
4.6477 EUR |
4.4245 EUR |
4.7289 EUR |
4.6340 EUR |
| 2024-12-15 |
4.4960 EUR |
12,657.5487 CYBER |
4.3747 EUR |
4.2139 EUR |
4.6539 EUR |
4.5625 EUR |
| 2024-12-14 |
4.6132 EUR |
4,410.9996 CYBER |
4.6699 EUR |
4.2915 EUR |
4.6699 EUR |
4.3442 EUR |
| 2024-12-13 |
4.8144 EUR |
23,626.6900 CYBER |
4.6019 EUR |
4.6019 EUR |
4.9462 EUR |
4.6712 EUR |
| 2024-12-12 |
4.7151 EUR |
5,783.0225 CYBER |
4.5333 EUR |
4.5276 EUR |
4.7812 EUR |
4.6501 EUR |
| 2024-12-11 |
4.1736 EUR |
22,198.2478 CYBER |
4.0796 EUR |
4.0343 EUR |
4.5857 EUR |
4.5103 EUR |
| 2024-12-10 |
3.9675 EUR |
51,219.9927 CYBER |
4.1257 EUR |
3.7185 EUR |
4.3003 EUR |
4.1070 EUR |
| 2024-12-09 |
4.7334 EUR |
3,774.1789 CYBER |
4.9389 EUR |
4.5610 EUR |
4.9389 EUR |
4.6232 EUR |
| 2024-12-08 |
5.1234 EUR |
7,285.9547 CYBER |
5.1811 EUR |
4.9921 EUR |
5.3468 EUR |
5.0742 EUR |
| 2024-12-07 |
5.2008 EUR |
13,030.3187 CYBER |
5.0706 EUR |
5.0472 EUR |
5.3391 EUR |
5.1513 EUR |
| 2024-12-06 |
4.9620 EUR |
12,406.6016 CYBER |
4.7933 EUR |
4.7933 EUR |
5.1414 EUR |
5.0616 EUR |
| 2024-12-05 |
4.9401 EUR |
9,674.1781 CYBER |
4.9262 EUR |
4.7545 EUR |
5.0250 EUR |
4.9617 EUR |
| 2024-12-04 |
5.0862 EUR |
21,065.5352 CYBER |
5.0336 EUR |
4.8914 EUR |
5.2927 EUR |
5.0335 EUR |
| 2024-12-03 |
4.7091 EUR |
61,947.7207 CYBER |
4.5671 EUR |
4.3880 EUR |
4.9748 EUR |
4.9304 EUR |
| 2024-12-02 |
4.3933 EUR |
14,557.1677 CYBER |
4.4966 EUR |
4.1884 EUR |
4.5397 EUR |
4.5344 EUR |
| 2024-12-01 |
4.5393 EUR |
13,059.5835 CYBER |
4.4516 EUR |
4.3656 EUR |
4.6832 EUR |
4.4685 EUR |
| 2024-11-30 |
4.3401 EUR |
7,589.0017 CYBER |
4.1763 EUR |
4.1566 EUR |
4.5549 EUR |
4.5520 EUR |
| 2024-11-29 |
4.2055 EUR |
7,358.7965 CYBER |
4.1558 EUR |
4.0831 EUR |
4.2480 EUR |
4.1585 EUR |
| 2024-11-28 |
4.0913 EUR |
1,420.4832 CYBER |
4.1749 EUR |
4.0261 EUR |
4.2176 EUR |
4.1988 EUR |
| 2024-11-27 |
4.0463 EUR |
9,134.7437 CYBER |
3.9127 EUR |
3.8545 EUR |
4.2071 EUR |
4.1563 EUR |
| 2024-11-26 |
3.8871 EUR |
12,496.4689 CYBER |
3.9619 EUR |
3.6022 EUR |
4.0898 EUR |
3.6629 EUR |
| 2024-11-25 |
4.0010 EUR |
11,912.3216 CYBER |
4.0713 EUR |
3.8251 EUR |
4.1256 EUR |
3.9401 EUR |
| 2024-11-24 |
3.8972 EUR |
8,753.7305 CYBER |
3.9864 EUR |
3.6981 EUR |
4.1191 EUR |
3.9863 EUR |
| 2024-11-23 |
3.7413 EUR |
20,460.9696 CYBER |
3.6650 EUR |
3.6353 EUR |
4.0000 EUR |
3.9156 EUR |
| 2024-11-22 |
3.6300 EUR |
15,371.8743 CYBER |
3.5484 EUR |
3.5296 EUR |
3.7021 EUR |
3.6761 EUR |
| 2024-11-21 |
3.4674 EUR |
18,879.9639 CYBER |
3.2431 EUR |
3.1200 EUR |
3.6322 EUR |
3.6001 EUR |
| 2024-11-20 |
3.3028 EUR |
6,836.8065 CYBER |
3.3896 EUR |
3.1560 EUR |
3.3896 EUR |
3.1560 EUR |