Identifier on Bitvavo: CYBER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-23 |
2.6889 EUR |
7,324.4183 CYBER |
2.7536 EUR |
2.6192 EUR |
2.7834 EUR |
2.6479 EUR |
| 2025-01-22 |
2.8041 EUR |
664.6226 CYBER |
2.8574 EUR |
2.7830 EUR |
2.8574 EUR |
2.7888 EUR |
| 2025-01-21 |
2.8341 EUR |
8,193.3416 CYBER |
2.7556 EUR |
2.6537 EUR |
2.9068 EUR |
2.8526 EUR |
| 2025-01-20 |
2.8133 EUR |
27,982.9350 CYBER |
2.6668 EUR |
2.5894 EUR |
2.9599 EUR |
2.8115 EUR |
| 2025-01-19 |
2.8934 EUR |
10,507.4243 CYBER |
2.9726 EUR |
2.7592 EUR |
3.0424 EUR |
2.8058 EUR |
| 2025-01-18 |
3.0264 EUR |
1,539.5445 CYBER |
3.2994 EUR |
2.9476 EUR |
3.3067 EUR |
2.9650 EUR |
| 2025-01-17 |
3.1660 EUR |
5,361.4979 CYBER |
3.0993 EUR |
3.0993 EUR |
3.3048 EUR |
3.3044 EUR |
| 2025-01-16 |
3.0758 EUR |
9,232.4300 CYBER |
3.0428 EUR |
2.9933 EUR |
3.1261 EUR |
3.0979 EUR |
| 2025-01-15 |
2.9172 EUR |
8,227.4508 CYBER |
2.9267 EUR |
2.8452 EUR |
3.1026 EUR |
3.0733 EUR |
| 2025-01-14 |
2.8377 EUR |
3,098.0764 CYBER |
2.8385 EUR |
2.8216 EUR |
2.8721 EUR |
2.8584 EUR |
| 2025-01-13 |
2.6782 EUR |
11,147.9434 CYBER |
2.9776 EUR |
2.5790 EUR |
2.9776 EUR |
2.7972 EUR |
| 2025-01-12 |
2.9950 EUR |
4,150.7406 CYBER |
2.9934 EUR |
2.9686 EUR |
3.0181 EUR |
2.9848 EUR |
| 2025-01-11 |
3.0235 EUR |
6,735.1520 CYBER |
3.0759 EUR |
2.9838 EUR |
3.0759 EUR |
3.0149 EUR |
| 2025-01-10 |
3.0382 EUR |
6,045.3608 CYBER |
3.0013 EUR |
2.9660 EUR |
3.0959 EUR |
3.0715 EUR |
| 2025-01-09 |
3.0504 EUR |
1,988.0496 CYBER |
3.0668 EUR |
2.9155 EUR |
3.1048 EUR |
2.9715 EUR |
| 2025-01-08 |
3.0064 EUR |
3,003.8036 CYBER |
3.1330 EUR |
2.8750 EUR |
3.1330 EUR |
2.9788 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 |