Identifier on Bitvavo: CYBER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
4.7200 EUR |
12,629.3988 CYBER |
4.5699 EUR |
4.5634 EUR |
4.7648 EUR |
4.7057 EUR |
| 2024-06-26 |
4.7327 EUR |
3,785.6634 CYBER |
4.8301 EUR |
4.5587 EUR |
4.8301 EUR |
4.5627 EUR |
| 2024-06-25 |
4.8496 EUR |
11,005.5728 CYBER |
4.6890 EUR |
4.6614 EUR |
4.9017 EUR |
4.8509 EUR |
| 2024-06-24 |
4.6380 EUR |
4,795.9173 CYBER |
4.7547 EUR |
4.4595 EUR |
4.7547 EUR |
4.7235 EUR |
| 2024-06-23 |
4.7746 EUR |
1,627.5903 CYBER |
4.8964 EUR |
4.6572 EUR |
4.9349 EUR |
4.7447 EUR |
| 2024-06-22 |
4.8587 EUR |
945.4931 CYBER |
4.9274 EUR |
4.7637 EUR |
4.9470 EUR |
4.7637 EUR |
| 2024-06-21 |
5.0751 EUR |
3,073.1418 CYBER |
5.0777 EUR |
4.9904 EUR |
5.1833 EUR |
5.0105 EUR |
| 2024-06-20 |
5.1636 EUR |
2,344.5016 CYBER |
5.1492 EUR |
5.0649 EUR |
5.3368 EUR |
5.1036 EUR |
| 2024-06-19 |
5.2143 EUR |
1,139.5685 CYBER |
5.4527 EUR |
5.0544 EUR |
5.4676 EUR |
5.0544 EUR |
| 2024-06-18 |
5.4037 EUR |
21,367.4519 CYBER |
5.4000 EUR |
5.0000 EUR |
6.6310 EUR |
5.3139 EUR |
| 2024-06-17 |
6.0651 EUR |
4,535.5868 CYBER |
6.5105 EUR |
5.7779 EUR |
6.5105 EUR |
5.8211 EUR |
| 2024-06-16 |
6.5924 EUR |
78.0702 CYBER |
6.6018 EUR |
6.4722 EUR |
6.6306 EUR |
6.6278 EUR |
| 2024-06-15 |
6.6733 EUR |
1,410.9022 CYBER |
6.6659 EUR |
6.6169 EUR |
6.7318 EUR |
6.6169 EUR |
| 2024-06-14 |
6.7560 EUR |
1,744.8354 CYBER |
6.7840 EUR |
6.3891 EUR |
7.0865 EUR |
6.4591 EUR |
| 2024-06-13 |
6.9310 EUR |
565.9613 CYBER |
7.2380 EUR |
6.8023 EUR |
7.2381 EUR |
6.8316 EUR |
| 2024-06-12 |
7.2578 EUR |
3,305.7223 CYBER |
6.8704 EUR |
6.8704 EUR |
7.3373 EUR |
7.1944 EUR |
| 2024-06-11 |
7.0285 EUR |
1,481.1738 CYBER |
7.2339 EUR |
6.8940 EUR |
7.2963 EUR |
6.9967 EUR |
| 2024-06-10 |
7.4577 EUR |
597.9778 CYBER |
7.5688 EUR |
7.3228 EUR |
7.5735 EUR |
7.4192 EUR |
| 2024-06-09 |
7.6402 EUR |
2,144.5649 CYBER |
7.5266 EUR |
7.5266 EUR |
7.7120 EUR |
7.6657 EUR |
| 2024-06-08 |
7.7387 EUR |
456.4161 CYBER |
7.7335 EUR |
7.4705 EUR |
7.9953 EUR |
7.4705 EUR |
| 2024-06-07 |
7.6877 EUR |
9,844.6250 CYBER |
8.5566 EUR |
6.9604 EUR |
8.5566 EUR |
7.7602 EUR |
| 2024-06-06 |
8.5475 EUR |
3,724.8538 CYBER |
8.4556 EUR |
8.3381 EUR |
8.6538 EUR |
8.6089 EUR |
| 2024-06-05 |
8.3576 EUR |
719.4532 CYBER |
8.4045 EUR |
8.2696 EUR |
8.4542 EUR |
8.4216 EUR |
| 2024-06-04 |
8.3117 EUR |
1,215.0781 CYBER |
8.1886 EUR |
8.1418 EUR |
8.5385 EUR |
8.3407 EUR |
| 2024-06-03 |
8.1108 EUR |
2,593.7400 CYBER |
8.0372 EUR |
7.9959 EUR |
8.2346 EUR |
8.1119 EUR |
| 2024-06-02 |
8.1795 EUR |
1,162.1759 CYBER |
8.1894 EUR |
7.9533 EUR |
8.3287 EUR |
8.1750 EUR |
| 2024-06-01 |
8.1372 EUR |
2,726.3754 CYBER |
8.1518 EUR |
8.0241 EUR |
8.2685 EUR |
8.2685 EUR |
| 2024-05-31 |
8.2433 EUR |
1,527.8934 CYBER |
8.2320 EUR |
8.0344 EUR |
8.3510 EUR |
8.1240 EUR |
| 2024-05-30 |
7.9879 EUR |
2,135.6953 CYBER |
8.1066 EUR |
7.7221 EUR |
8.2871 EUR |
8.1372 EUR |
| 2024-05-29 |
8.3892 EUR |
3,657.7433 CYBER |
8.4389 EUR |
8.0862 EUR |
8.6443 EUR |
8.1386 EUR |
| 2024-05-28 |
8.4889 EUR |
2,310.6856 CYBER |
8.4663 EUR |
8.1896 EUR |
8.6326 EUR |
8.4086 EUR |
| 2024-05-27 |
8.6988 EUR |
5,068.3286 CYBER |
8.8271 EUR |
8.4074 EUR |
9.0271 EUR |
8.5462 EUR |
| 2024-05-26 |
8.5729 EUR |
7,440.9276 CYBER |
8.1133 EUR |
8.0655 EUR |
8.8635 EUR |
8.8284 EUR |
| 2024-05-25 |
8.3489 EUR |
5,319.9447 CYBER |
8.0592 EUR |
8.0560 EUR |
8.4464 EUR |
8.1629 EUR |
| 2024-05-24 |
8.1007 EUR |
1,312.9550 CYBER |
7.9992 EUR |
7.9561 EUR |
8.3510 EUR |
8.0303 EUR |
| 2024-05-23 |
8.2699 EUR |
7,568.9661 CYBER |
8.7846 EUR |
7.8135 EUR |
9.0018 EUR |
8.1176 EUR |
| 2024-05-22 |
8.5864 EUR |
14,453.9216 CYBER |
8.2726 EUR |
8.2158 EUR |
8.8724 EUR |
8.6050 EUR |
| 2024-05-21 |
8.0991 EUR |
9,460.9126 CYBER |
7.5622 EUR |
7.5525 EUR |
8.3915 EUR |
8.2305 EUR |
| 2024-05-20 |
7.1048 EUR |
5,065.4061 CYBER |
6.6573 EUR |
6.6559 EUR |
7.4630 EUR |
7.4630 EUR |
| 2024-05-19 |
7.0146 EUR |
2,094.7166 CYBER |
7.2112 EUR |
6.8385 EUR |
7.2382 EUR |
6.8736 EUR |
| 2024-05-18 |
7.2565 EUR |
3,633.2646 CYBER |
6.9768 EUR |
6.9768 EUR |
7.3197 EUR |
7.2831 EUR |
| 2024-05-17 |
6.8175 EUR |
5,506.0193 CYBER |
6.7537 EUR |
6.6720 EUR |
7.1034 EUR |
7.0249 EUR |
| 2024-05-16 |
7.0539 EUR |
9,828.5682 CYBER |
7.1586 EUR |
6.7129 EUR |
7.2154 EUR |
6.7862 EUR |
| 2024-05-15 |
7.3075 EUR |
60,320.8428 CYBER |
6.9484 EUR |
6.9484 EUR |
7.5855 EUR |
7.2023 EUR |
| 2024-05-14 |
6.6933 EUR |
3,318.0198 CYBER |
6.8704 EUR |
6.5116 EUR |
6.9110 EUR |
6.8471 EUR |
| 2024-05-13 |
7.1095 EUR |
2,413.8716 CYBER |
7.1099 EUR |
6.8397 EUR |
7.2550 EUR |
7.0709 EUR |
| 2024-05-12 |
7.3285 EUR |
1,422.6850 CYBER |
7.1914 EUR |
7.1680 EUR |
7.4287 EUR |
7.2256 EUR |
| 2024-05-11 |
7.2400 EUR |
994.8943 CYBER |
7.3576 EUR |
7.1970 EUR |
7.3965 EUR |
7.2196 EUR |
| 2024-05-10 |
7.6478 EUR |
2,878.3967 CYBER |
7.7276 EUR |
7.1784 EUR |
7.7611 EUR |
7.2363 EUR |
| 2024-05-09 |
7.5169 EUR |
922.1957 CYBER |
7.6031 EUR |
7.3505 EUR |
7.7025 EUR |
7.6583 EUR |