Identifier on Bitvavo: CYBER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
2.6045 EUR |
872.9955 CYBER |
2.6496 EUR |
2.5454 EUR |
2.6496 EUR |
2.6144 EUR |
| 2024-08-15 |
2.7717 EUR |
504.7380 CYBER |
2.7684 EUR |
2.5894 EUR |
2.7806 EUR |
2.6021 EUR |
| 2024-08-14 |
2.8241 EUR |
2,118.9238 CYBER |
2.8689 EUR |
2.7192 EUR |
2.8755 EUR |
2.7240 EUR |
| 2024-08-13 |
2.8001 EUR |
1,114.4926 CYBER |
2.7875 EUR |
2.7734 EUR |
2.8551 EUR |
2.8551 EUR |
| 2024-08-12 |
2.7788 EUR |
6,232.6214 CYBER |
2.6630 EUR |
2.6400 EUR |
2.8829 EUR |
2.8302 EUR |
| 2024-08-11 |
2.8432 EUR |
8,395.2433 CYBER |
2.8200 EUR |
2.6145 EUR |
2.9534 EUR |
2.6234 EUR |
| 2024-08-10 |
2.7868 EUR |
2,915.3503 CYBER |
2.7278 EUR |
2.7278 EUR |
2.8526 EUR |
2.8021 EUR |
| 2024-08-09 |
2.7098 EUR |
1,273.0172 CYBER |
2.7436 EUR |
2.6705 EUR |
2.7757 EUR |
2.6997 EUR |
| 2024-08-08 |
2.6462 EUR |
1,997.6036 CYBER |
2.5730 EUR |
2.5730 EUR |
2.7195 EUR |
2.6865 EUR |
| 2024-08-07 |
2.6025 EUR |
7,714.8624 CYBER |
2.6575 EUR |
2.4534 EUR |
2.6624 EUR |
2.4534 EUR |
| 2024-08-06 |
2.5016 EUR |
18,369.4399 CYBER |
2.3846 EUR |
2.3846 EUR |
2.6139 EUR |
2.6130 EUR |
| 2024-08-05 |
2.3673 EUR |
41,802.6215 CYBER |
2.4985 EUR |
2.0888 EUR |
2.5211 EUR |
2.4087 EUR |
| 2024-08-04 |
2.6086 EUR |
17,451.0653 CYBER |
2.8458 EUR |
2.4863 EUR |
2.8458 EUR |
2.5769 EUR |
| 2024-08-03 |
2.8706 EUR |
9,581.4863 CYBER |
3.0903 EUR |
2.7332 EUR |
3.1289 EUR |
2.7716 EUR |
| 2024-08-02 |
3.2930 EUR |
1,018.0114 CYBER |
3.5107 EUR |
3.1257 EUR |
3.5107 EUR |
3.1362 EUR |
| 2024-08-01 |
3.4836 EUR |
2,662.0146 CYBER |
3.5914 EUR |
3.2529 EUR |
3.5914 EUR |
3.3808 EUR |
| 2024-07-31 |
3.7582 EUR |
2,153.8741 CYBER |
3.7488 EUR |
3.6062 EUR |
3.7967 EUR |
3.6156 EUR |
| 2024-07-30 |
3.8507 EUR |
1,602.7688 CYBER |
3.8257 EUR |
3.7217 EUR |
3.9221 EUR |
3.7217 EUR |
| 2024-07-29 |
4.0044 EUR |
11,365.4136 CYBER |
4.0025 EUR |
3.8791 EUR |
4.0720 EUR |
3.9142 EUR |
| 2024-07-28 |
3.9149 EUR |
3,840.9917 CYBER |
3.9806 EUR |
3.8703 EUR |
3.9947 EUR |
3.8703 EUR |
| 2024-07-27 |
3.9838 EUR |
5,066.5347 CYBER |
4.0202 EUR |
3.8683 EUR |
4.0546 EUR |
4.0289 EUR |
| 2024-07-26 |
3.9619 EUR |
2,018.7663 CYBER |
3.8016 EUR |
3.7937 EUR |
4.0170 EUR |
4.0170 EUR |
| 2024-07-25 |
3.7267 EUR |
1,402.4799 CYBER |
3.7500 EUR |
3.6158 EUR |
3.7526 EUR |
3.7349 EUR |
| 2024-07-24 |
4.0114 EUR |
2,903.8999 CYBER |
3.9209 EUR |
3.8007 EUR |
4.0907 EUR |
3.8042 EUR |
| 2024-07-23 |
4.1381 EUR |
3,699.2088 CYBER |
4.1650 EUR |
3.9169 EUR |
4.1936 EUR |
3.9169 EUR |
| 2024-07-22 |
4.2724 EUR |
4,225.2393 CYBER |
4.4197 EUR |
4.1231 EUR |
4.4243 EUR |
4.1231 EUR |
| 2024-07-21 |
4.3600 EUR |
5,713.4690 CYBER |
4.4287 EUR |
4.2232 EUR |
4.5000 EUR |
4.4243 EUR |
| 2024-07-20 |
4.3068 EUR |
3,612.0103 CYBER |
4.3073 EUR |
4.1894 EUR |
4.3973 EUR |
4.3973 EUR |
| 2024-07-19 |
4.2317 EUR |
9,796.1090 CYBER |
4.1600 EUR |
4.1157 EUR |
4.3229 EUR |
4.3000 EUR |
| 2024-07-18 |
4.1776 EUR |
678.7721 CYBER |
4.2830 EUR |
4.0622 EUR |
4.3538 EUR |
4.0622 EUR |
| 2024-07-17 |
4.2426 EUR |
5,029.3357 CYBER |
4.3000 EUR |
4.1096 EUR |
4.3131 EUR |
4.1629 EUR |
| 2024-07-16 |
4.2368 EUR |
11,921.9641 CYBER |
4.1901 EUR |
4.0993 EUR |
4.3310 EUR |
4.2653 EUR |
| 2024-07-15 |
4.0054 EUR |
14,612.8720 CYBER |
3.9840 EUR |
3.9373 EUR |
4.1911 EUR |
4.1444 EUR |
| 2024-07-14 |
3.9182 EUR |
493.3189 CYBER |
3.9264 EUR |
3.8650 EUR |
3.9608 EUR |
3.9608 EUR |
| 2024-07-13 |
3.8824 EUR |
2,954.4891 CYBER |
3.8501 EUR |
3.8302 EUR |
3.9018 EUR |
3.8302 EUR |
| 2024-07-12 |
3.8147 EUR |
326.9872 CYBER |
3.8589 EUR |
3.7129 EUR |
3.8589 EUR |
3.8339 EUR |
| 2024-07-11 |
3.8788 EUR |
1,809.1487 CYBER |
3.8827 EUR |
3.7784 EUR |
3.9360 EUR |
3.7784 EUR |
| 2024-07-10 |
3.9141 EUR |
6,547.7409 CYBER |
3.8899 EUR |
3.8023 EUR |
3.9810 EUR |
3.8283 EUR |
| 2024-07-09 |
3.8638 EUR |
4,231.5045 CYBER |
3.8255 EUR |
3.7957 EUR |
3.9396 EUR |
3.9194 EUR |
| 2024-07-08 |
3.9016 EUR |
10,143.6542 CYBER |
3.6536 EUR |
3.6360 EUR |
4.0273 EUR |
3.8364 EUR |
| 2024-07-07 |
3.8442 EUR |
1,240.9463 CYBER |
3.8584 EUR |
3.7723 EUR |
4.0016 EUR |
3.8808 EUR |
| 2024-07-06 |
3.8206 EUR |
2,518.0682 CYBER |
3.6029 EUR |
3.5997 EUR |
3.9012 EUR |
3.9012 EUR |
| 2024-07-05 |
3.4943 EUR |
6,269.6338 CYBER |
3.6876 EUR |
3.2014 EUR |
3.6876 EUR |
3.6081 EUR |
| 2024-07-04 |
4.0369 EUR |
1,819.2365 CYBER |
4.1204 EUR |
3.8700 EUR |
4.1686 EUR |
3.9168 EUR |
| 2024-07-03 |
4.4694 EUR |
12,279.9304 CYBER |
4.4977 EUR |
4.1401 EUR |
4.5958 EUR |
4.1897 EUR |
| 2024-07-02 |
4.6040 EUR |
65,503.0116 CYBER |
4.3057 EUR |
4.3057 EUR |
4.8171 EUR |
4.4871 EUR |
| 2024-07-01 |
4.3838 EUR |
3,178.3365 CYBER |
4.5695 EUR |
4.2404 EUR |
4.5890 EUR |
4.3170 EUR |
| 2024-06-30 |
4.4548 EUR |
1,569.5453 CYBER |
4.4000 EUR |
4.3125 EUR |
4.5314 EUR |
4.5314 EUR |
| 2024-06-29 |
4.4593 EUR |
1,077.7002 CYBER |
4.3500 EUR |
4.3384 EUR |
4.5000 EUR |
4.3384 EUR |
| 2024-06-28 |
4.4391 EUR |
8,179.1578 CYBER |
4.7084 EUR |
4.3500 EUR |
4.7084 EUR |
4.3559 EUR |