Identifier on Bitvavo: CYBER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-08 |
7.4913 EUR |
6,309.9221 CYBER |
7.6768 EUR |
7.3543 EUR |
7.6768 EUR |
7.4770 EUR |
| 2024-05-07 |
8.0775 EUR |
366.8264 CYBER |
7.9848 EUR |
7.9071 EUR |
8.1372 EUR |
7.9302 EUR |
| 2024-05-06 |
8.1564 EUR |
1,478.5663 CYBER |
8.1758 EUR |
8.0126 EUR |
8.4300 EUR |
8.0899 EUR |
| 2024-05-05 |
7.9740 EUR |
794.1911 CYBER |
8.0524 EUR |
7.8343 EUR |
8.2756 EUR |
8.1005 EUR |
| 2024-05-04 |
8.1121 EUR |
3,257.2741 CYBER |
8.0910 EUR |
8.0347 EUR |
8.2417 EUR |
8.0558 EUR |
| 2024-05-03 |
8.2669 EUR |
8,248.9230 CYBER |
8.0573 EUR |
7.7787 EUR |
8.8464 EUR |
8.1832 EUR |
| 2024-05-02 |
7.8821 EUR |
4,352.0850 CYBER |
7.7116 EUR |
7.6068 EUR |
7.9622 EUR |
7.8606 EUR |
| 2024-05-01 |
7.5561 EUR |
7,490.0506 CYBER |
7.8239 EUR |
7.3202 EUR |
7.8475 EUR |
7.7664 EUR |
| 2024-04-30 |
7.6753 EUR |
1,644.3315 CYBER |
8.0241 EUR |
7.3592 EUR |
8.1846 EUR |
7.6833 EUR |
| 2024-04-29 |
7.9970 EUR |
1,993.2561 CYBER |
8.1134 EUR |
7.8636 EUR |
8.1767 EUR |
8.1767 EUR |
| 2024-04-28 |
8.3582 EUR |
1,085.7487 CYBER |
8.4576 EUR |
8.1743 EUR |
8.4576 EUR |
8.1743 EUR |
| 2024-04-27 |
8.3311 EUR |
925.3889 CYBER |
8.2064 EUR |
7.9453 EUR |
8.5309 EUR |
8.4548 EUR |
| 2024-04-26 |
8.2682 EUR |
1,850.9670 CYBER |
8.3628 EUR |
8.1142 EUR |
8.3916 EUR |
8.1716 EUR |
| 2024-04-25 |
8.4306 EUR |
2,376.2728 CYBER |
8.4002 EUR |
8.0305 EUR |
8.5886 EUR |
8.4761 EUR |
| 2024-04-24 |
8.6882 EUR |
5,965.7642 CYBER |
8.5584 EUR |
8.3129 EUR |
8.9136 EUR |
8.3129 EUR |
| 2024-04-23 |
8.5043 EUR |
3,002.9179 CYBER |
8.6880 EUR |
8.4154 EUR |
8.6952 EUR |
8.5664 EUR |
| 2024-04-22 |
8.5857 EUR |
4,008.7737 CYBER |
8.6057 EUR |
8.5163 EUR |
8.7688 EUR |
8.6106 EUR |
| 2024-04-21 |
8.6344 EUR |
2,241.0132 CYBER |
8.7874 EUR |
8.3791 EUR |
8.8039 EUR |
8.4919 EUR |
| 2024-04-20 |
8.4368 EUR |
972.9973 CYBER |
8.2189 EUR |
8.2189 EUR |
8.8533 EUR |
8.8533 EUR |
| 2024-04-19 |
8.1518 EUR |
5,917.3963 CYBER |
7.5944 EUR |
7.5944 EUR |
8.4700 EUR |
8.2560 EUR |
| 2024-04-18 |
7.9332 EUR |
2,754.8580 CYBER |
7.6656 EUR |
7.5656 EUR |
8.1993 EUR |
8.1698 EUR |
| 2024-04-17 |
7.8303 EUR |
1,897.9896 CYBER |
7.9943 EUR |
7.5023 EUR |
8.0938 EUR |
7.8739 EUR |
| 2024-04-16 |
7.8364 EUR |
853.4446 CYBER |
7.8433 EUR |
7.5658 EUR |
8.0575 EUR |
8.0438 EUR |
| 2024-04-15 |
8.3165 EUR |
2,427.2807 CYBER |
8.4049 EUR |
7.5331 EUR |
8.7088 EUR |
7.8797 EUR |
| 2024-04-14 |
8.1527 EUR |
8,213.6250 CYBER |
8.0035 EUR |
7.5451 EUR |
8.6331 EUR |
8.5530 EUR |
| 2024-04-13 |
8.5377 EUR |
15,282.2328 CYBER |
9.5170 EUR |
6.7522 EUR |
9.6771 EUR |
7.8816 EUR |
| 2024-04-12 |
10.4351 EUR |
17,178.2902 CYBER |
12.4580 EUR |
9.4636 EUR |
12.5560 EUR |
10.1910 EUR |
| 2024-04-11 |
12.6799 EUR |
676.8859 CYBER |
12.7120 EUR |
12.5030 EUR |
12.9910 EUR |
12.5680 EUR |
| 2024-04-10 |
12.6457 EUR |
2,919.4870 CYBER |
12.5940 EUR |
12.2160 EUR |
13.0520 EUR |
12.9320 EUR |
| 2024-04-09 |
12.9642 EUR |
5,919.5294 CYBER |
13.1600 EUR |
12.5810 EUR |
13.4820 EUR |
12.8180 EUR |
| 2024-04-08 |
13.1127 EUR |
2,431.5034 CYBER |
12.9890 EUR |
12.6830 EUR |
13.4200 EUR |
13.0560 EUR |
| 2024-04-07 |
13.2194 EUR |
4,356.6866 CYBER |
12.5890 EUR |
12.5890 EUR |
13.4140 EUR |
12.8690 EUR |
| 2024-04-06 |
12.5857 EUR |
1,954.5585 CYBER |
12.3750 EUR |
12.3100 EUR |
13.1660 EUR |
12.5800 EUR |
| 2024-04-05 |
12.1356 EUR |
3,727.2800 CYBER |
12.3350 EUR |
11.5530 EUR |
12.6700 EUR |
12.4630 EUR |
| 2024-04-04 |
12.2088 EUR |
2,949.0874 CYBER |
12.1060 EUR |
11.7340 EUR |
12.7170 EUR |
12.1510 EUR |
| 2024-04-03 |
12.4854 EUR |
5,147.5634 CYBER |
11.6680 EUR |
11.3200 EUR |
13.0560 EUR |
12.2240 EUR |
| 2024-04-02 |
11.9176 EUR |
2,303.0330 CYBER |
12.5450 EUR |
11.5800 EUR |
12.5450 EUR |
11.8510 EUR |
| 2024-04-01 |
13.2110 EUR |
8,398.5821 CYBER |
13.2760 EUR |
12.4000 EUR |
13.5450 EUR |
12.6560 EUR |
| 2024-03-31 |
12.9797 EUR |
2,382.5798 CYBER |
12.9500 EUR |
12.8250 EUR |
13.3000 EUR |
13.3000 EUR |
| 2024-03-30 |
13.0156 EUR |
19,020.8517 CYBER |
13.1540 EUR |
12.7750 EUR |
13.2740 EUR |
12.9000 EUR |