Identifier on Kucoin: CYBER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
4.2585 USDT |
16,123.0574 CYBER |
4.2810 USDT |
3.9500 USDT |
4.5510 USDT |
4.0220 USDT |
| 2024-12-09 |
4.7133 USDT |
19,697.3762 CYBER |
5.3790 USDT |
4.0260 USDT |
5.3790 USDT |
4.4340 USDT |
| 2024-12-08 |
5.3852 USDT |
6,577.9342 CYBER |
5.4900 USDT |
5.2130 USDT |
5.6770 USDT |
5.3550 USDT |
| 2024-12-07 |
5.4823 USDT |
9,253.6601 CYBER |
5.3500 USDT |
5.2710 USDT |
5.6290 USDT |
5.5510 USDT |
| 2024-12-06 |
5.3282 USDT |
9,191.1461 CYBER |
5.0720 USDT |
5.0380 USDT |
5.4330 USDT |
5.3440 USDT |
| 2024-12-05 |
5.1807 USDT |
5,446.5304 CYBER |
5.2250 USDT |
4.9890 USDT |
5.3210 USDT |
5.1870 USDT |
| 2024-12-04 |
5.3449 USDT |
25,986.1235 CYBER |
5.2640 USDT |
5.1140 USDT |
5.5920 USDT |
5.3110 USDT |
| 2024-12-03 |
4.9906 USDT |
29,023.3023 CYBER |
4.7900 USDT |
4.5850 USDT |
5.2740 USDT |
5.2410 USDT |
| 2024-12-02 |
4.5870 USDT |
15,104.2938 CYBER |
4.7450 USDT |
4.3780 USDT |
4.8010 USDT |
4.6270 USDT |
| 2024-12-01 |
4.7720 USDT |
28,643.2730 CYBER |
4.7210 USDT |
4.5430 USDT |
4.9790 USDT |
4.7560 USDT |
| 2024-11-30 |
4.5878 USDT |
15,123.4562 CYBER |
4.4170 USDT |
4.3610 USDT |
4.7440 USDT |
4.6900 USDT |
| 2024-11-29 |
4.3628 USDT |
16,205.8599 CYBER |
4.3990 USDT |
4.2980 USDT |
4.4870 USDT |
4.3690 USDT |
| 2024-11-28 |
4.3369 USDT |
8,750.9325 CYBER |
4.4030 USDT |
4.2220 USDT |
4.4750 USDT |
4.4210 USDT |
| 2024-11-27 |
4.2087 USDT |
11,497.8953 CYBER |
4.0440 USDT |
4.0060 USDT |
4.3350 USDT |
4.2910 USDT |
| 2024-11-26 |
4.0227 USDT |
13,155.2649 CYBER |
4.0610 USDT |
3.7770 USDT |
4.3340 USDT |
3.9400 USDT |
| 2024-11-25 |
4.1946 USDT |
6,448.2934 CYBER |
4.2500 USDT |
3.9970 USDT |
4.3290 USDT |
4.1020 USDT |
| 2024-11-24 |
4.0680 USDT |
9,548.4046 CYBER |
4.1000 USDT |
3.8670 USDT |
4.3390 USDT |
4.1080 USDT |
| 2024-11-23 |
4.0419 USDT |
12,443.0062 CYBER |
3.8180 USDT |
3.8010 USDT |
4.1800 USDT |
4.0830 USDT |
| 2024-11-22 |
3.7929 USDT |
5,519.7337 CYBER |
3.7870 USDT |
3.6680 USDT |
3.8830 USDT |
3.8190 USDT |
| 2024-11-21 |
3.5833 USDT |
7,392.4009 CYBER |
3.4090 USDT |
3.3120 USDT |
3.8210 USDT |
3.7940 USDT |
| 2024-11-20 |
3.4364 USDT |
4,058.0382 CYBER |
3.5430 USDT |
3.3290 USDT |
3.5710 USDT |
3.4260 USDT |
| 2024-11-19 |
3.6399 USDT |
7,241.4226 CYBER |
3.7580 USDT |
3.4810 USDT |
3.7640 USDT |
3.5350 USDT |
| 2024-11-18 |
3.8183 USDT |
12,704.8106 CYBER |
3.5990 USDT |
3.5990 USDT |
3.9600 USDT |
3.7710 USDT |
| 2024-11-17 |
3.6327 USDT |
15,022.9213 CYBER |
3.7460 USDT |
3.5160 USDT |
3.8390 USDT |
3.5520 USDT |
| 2024-11-16 |
3.5976 USDT |
19,486.5700 CYBER |
3.5400 USDT |
3.5190 USDT |
3.7490 USDT |
3.7220 USDT |
| 2024-11-15 |
3.5001 USDT |
20,323.2714 CYBER |
3.4990 USDT |
3.3580 USDT |
3.5670 USDT |
3.5400 USDT |
| 2024-11-14 |
3.7199 USDT |
24,162.0187 CYBER |
3.5590 USDT |
3.4550 USDT |
3.8770 USDT |
3.6150 USDT |
| 2024-11-13 |
3.5540 USDT |
14,193.5201 CYBER |
3.7300 USDT |
3.3670 USDT |
3.7590 USDT |
3.6480 USDT |
| 2024-11-12 |
3.8300 USDT |
37,883.5824 CYBER |
4.0320 USDT |
3.5000 USDT |
4.0500 USDT |
3.7100 USDT |
| 2024-11-11 |
3.8827 USDT |
42,599.1775 CYBER |
3.7040 USDT |
3.5920 USDT |
4.0990 USDT |
3.9800 USDT |
| 2024-11-10 |
3.6896 USDT |
34,655.3804 CYBER |
3.4500 USDT |
3.3960 USDT |
3.8110 USDT |
3.7540 USDT |
| 2024-11-09 |
3.3331 USDT |
13,203.4303 CYBER |
3.1830 USDT |
3.1260 USDT |
3.4520 USDT |
3.3480 USDT |
| 2024-11-08 |
3.1517 USDT |
16,682.6047 CYBER |
3.2550 USDT |
3.0560 USDT |
3.2690 USDT |
3.1750 USDT |
| 2024-11-07 |
3.2202 USDT |
9,609.7035 CYBER |
3.1350 USDT |
3.1300 USDT |
3.3010 USDT |
3.2130 USDT |
| 2024-11-06 |
2.9620 USDT |
9,600.0542 CYBER |
2.8210 USDT |
2.8210 USDT |
3.0600 USDT |
3.0120 USDT |
| 2024-11-05 |
2.7665 USDT |
2,619.5451 CYBER |
2.7000 USDT |
2.7000 USDT |
2.8330 USDT |
2.8090 USDT |
| 2024-11-04 |
2.7201 USDT |
5,917.8270 CYBER |
2.7100 USDT |
2.6820 USDT |
2.8080 USDT |
2.7170 USDT |
| 2024-11-03 |
2.7470 USDT |
10,755.7941 CYBER |
2.8270 USDT |
2.6350 USDT |
2.8270 USDT |
2.7460 USDT |
| 2024-11-02 |
2.8766 USDT |
4,010.4518 CYBER |
2.9500 USDT |
2.8100 USDT |
2.9730 USDT |
2.8470 USDT |
| 2024-11-01 |
2.9754 USDT |
10,784.5525 CYBER |
3.0660 USDT |
2.9200 USDT |
3.1050 USDT |
2.9470 USDT |
| 2024-10-31 |
3.1387 USDT |
5,210.3413 CYBER |
3.3030 USDT |
3.0110 USDT |
3.3180 USDT |
3.0370 USDT |
| 2024-10-30 |
3.3499 USDT |
18,035.1587 CYBER |
3.3000 USDT |
3.2500 USDT |
3.4800 USDT |
3.2840 USDT |
| 2024-10-29 |
3.3200 USDT |
39,921.2938 CYBER |
2.9580 USDT |
2.9530 USDT |
3.4990 USDT |
3.2410 USDT |
| 2024-10-28 |
2.8666 USDT |
10,262.0562 CYBER |
2.8690 USDT |
2.7580 USDT |
2.9790 USDT |
2.8880 USDT |
| 2024-10-27 |
2.8292 USDT |
7,092.8713 CYBER |
2.7610 USDT |
2.7370 USDT |
2.9180 USDT |
2.8520 USDT |
| 2024-10-26 |
2.7116 USDT |
2,875.0054 CYBER |
2.6790 USDT |
2.6500 USDT |
2.7930 USDT |
2.7410 USDT |
| 2024-10-25 |
2.9649 USDT |
3,238.2757 CYBER |
3.0120 USDT |
2.8750 USDT |
3.0700 USDT |
2.8990 USDT |
| 2024-10-24 |
2.9787 USDT |
2,346.8588 CYBER |
2.9520 USDT |
2.9110 USDT |
3.0350 USDT |
3.0310 USDT |
| 2024-10-23 |
2.9910 USDT |
6,329.2550 CYBER |
3.1030 USDT |
2.8750 USDT |
3.1290 USDT |
2.9480 USDT |
| 2024-10-22 |
3.0889 USDT |
11,068.3456 CYBER |
3.1340 USDT |
3.0250 USDT |
3.1970 USDT |
3.0850 USDT |