Identifier on Bitvavo: CYBER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-19 |
3.4656 EUR |
4,913.1742 CYBER |
3.5100 EUR |
3.3315 EUR |
3.5174 EUR |
3.3435 EUR |
| 2024-11-18 |
3.6129 EUR |
17,618.9525 CYBER |
3.5032 EUR |
3.4437 EUR |
3.7500 EUR |
3.5786 EUR |
| 2024-11-17 |
3.4906 EUR |
9,210.4055 CYBER |
3.5622 EUR |
3.3428 EUR |
3.5692 EUR |
3.4337 EUR |
| 2024-11-16 |
3.4377 EUR |
23,782.4399 CYBER |
3.3671 EUR |
3.3217 EUR |
3.5852 EUR |
3.5415 EUR |
| 2024-11-15 |
3.2959 EUR |
20,134.4802 CYBER |
3.3328 EUR |
3.1905 EUR |
3.3645 EUR |
3.3563 EUR |
| 2024-11-14 |
3.4724 EUR |
71,498.4423 CYBER |
3.3559 EUR |
3.2872 EUR |
3.6435 EUR |
3.4321 EUR |
| 2024-11-13 |
3.3322 EUR |
49,720.1228 CYBER |
3.5266 EUR |
3.1434 EUR |
3.5266 EUR |
3.3112 EUR |
| 2024-11-12 |
3.5247 EUR |
130,535.0763 CYBER |
3.7300 EUR |
3.2101 EUR |
3.7630 EUR |
3.4595 EUR |
| 2024-11-11 |
3.6832 EUR |
148,956.6269 CYBER |
3.4786 EUR |
3.3406 EUR |
3.7997 EUR |
3.7067 EUR |
| 2024-11-10 |
3.3574 EUR |
39,738.6511 CYBER |
3.2211 EUR |
3.1559 EUR |
3.5256 EUR |
3.4195 EUR |
| 2024-11-09 |
3.1264 EUR |
43,797.5010 CYBER |
2.9792 EUR |
2.9224 EUR |
3.2891 EUR |
3.2297 EUR |
| 2024-11-08 |
2.9355 EUR |
4,972.5339 CYBER |
3.0232 EUR |
2.8677 EUR |
3.0232 EUR |
2.9440 EUR |
| 2024-11-07 |
2.9886 EUR |
14,383.6891 CYBER |
2.9549 EUR |
2.9104 EUR |
3.0542 EUR |
2.9873 EUR |
| 2024-11-06 |
2.7800 EUR |
24,788.8744 CYBER |
2.6175 EUR |
2.6175 EUR |
2.9114 EUR |
2.8693 EUR |
| 2024-11-05 |
2.5684 EUR |
1,589.7511 CYBER |
2.5073 EUR |
2.5072 EUR |
2.5966 EUR |
2.5543 EUR |
| 2024-11-04 |
2.4755 EUR |
10,328.2847 CYBER |
2.5435 EUR |
2.4086 EUR |
2.5435 EUR |
2.4214 EUR |
| 2024-11-03 |
2.5151 EUR |
9,867.2814 CYBER |
2.5894 EUR |
2.4449 EUR |
2.5894 EUR |
2.5374 EUR |
| 2024-11-02 |
2.6901 EUR |
8,800.8843 CYBER |
2.6981 EUR |
2.6000 EUR |
2.7096 EUR |
2.6433 EUR |
| 2024-11-01 |
2.7656 EUR |
8,120.7774 CYBER |
2.8030 EUR |
2.6619 EUR |
2.8406 EUR |
2.6619 EUR |
| 2024-10-31 |
2.9369 EUR |
7,579.8053 CYBER |
3.0470 EUR |
2.7703 EUR |
3.0470 EUR |
2.7809 EUR |
| 2024-10-30 |
3.0799 EUR |
26,013.4539 CYBER |
3.0477 EUR |
3.0076 EUR |
3.1656 EUR |
3.0086 EUR |
| 2024-10-29 |
3.0736 EUR |
239,727.6466 CYBER |
2.7579 EUR |
2.7462 EUR |
3.2508 EUR |
3.0137 EUR |
| 2024-10-28 |
2.6703 EUR |
24,074.8588 CYBER |
2.6006 EUR |
2.5690 EUR |
2.7700 EUR |
2.7700 EUR |
| 2024-10-27 |
2.6098 EUR |
7,388.7848 CYBER |
2.5583 EUR |
2.5169 EUR |
2.6689 EUR |
2.6373 EUR |
| 2024-10-26 |
2.4927 EUR |
4,809.4390 CYBER |
2.4782 EUR |
2.4626 EUR |
2.5628 EUR |
2.5400 EUR |
| 2024-10-25 |
2.5637 EUR |
10,627.5557 CYBER |
2.7555 EUR |
2.4500 EUR |
2.7826 EUR |
2.4628 EUR |
| 2024-10-24 |
2.7338 EUR |
13,190.6214 CYBER |
2.7621 EUR |
2.6989 EUR |
2.8060 EUR |
2.7999 EUR |
| 2024-10-23 |
2.7545 EUR |
3,680.7567 CYBER |
2.8618 EUR |
2.6730 EUR |
2.8618 EUR |
2.7223 EUR |
| 2024-10-22 |
2.8509 EUR |
6,801.8319 CYBER |
2.9148 EUR |
2.7994 EUR |
2.9410 EUR |
2.8875 EUR |
| 2024-10-21 |
3.0661 EUR |
15,869.3867 CYBER |
3.1006 EUR |
2.8283 EUR |
3.2870 EUR |
2.9007 EUR |
| 2024-10-20 |
2.9829 EUR |
53,664.5670 CYBER |
2.7221 EUR |
2.7221 EUR |
3.1512 EUR |
3.0411 EUR |
| 2024-10-19 |
2.6849 EUR |
574.3586 CYBER |
2.7270 EUR |
2.6612 EUR |
2.7408 EUR |
2.6823 EUR |
| 2024-10-18 |
2.6795 EUR |
1,374.6735 CYBER |
2.6745 EUR |
2.6704 EUR |
2.7079 EUR |
2.6704 EUR |
| 2024-10-17 |
2.6229 EUR |
756.4840 CYBER |
2.6813 EUR |
2.5839 EUR |
2.6999 EUR |
2.6276 EUR |
| 2024-10-16 |
2.7954 EUR |
2,149.2664 CYBER |
2.8864 EUR |
2.6911 EUR |
2.8864 EUR |
2.7390 EUR |