Identifier on Kucoin: CYBER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
3.0678 USDT |
3,231.5135 CYBER |
3.1030 USDT |
2.9770 USDT |
3.1630 USDT |
3.0240 USDT |
| 2024-08-13 |
3.0878 USDT |
4,252.6091 CYBER |
3.0890 USDT |
2.9890 USDT |
3.1630 USDT |
3.1040 USDT |
| 2024-08-12 |
3.0061 USDT |
18,780.1762 CYBER |
2.8490 USDT |
2.8490 USDT |
3.2070 USDT |
3.0980 USDT |
| 2024-08-11 |
2.9987 USDT |
23,935.5570 CYBER |
3.0800 USDT |
2.8210 USDT |
3.2290 USDT |
2.9400 USDT |
| 2024-08-10 |
3.0592 USDT |
3,162.0068 CYBER |
2.9870 USDT |
2.9370 USDT |
3.1340 USDT |
3.0790 USDT |
| 2024-08-09 |
2.9748 USDT |
1,452.0735 CYBER |
3.0340 USDT |
2.9150 USDT |
3.0390 USDT |
2.9800 USDT |
| 2024-08-08 |
2.8865 USDT |
5,824.2694 CYBER |
2.7180 USDT |
2.7180 USDT |
2.9920 USDT |
2.9220 USDT |
| 2024-08-07 |
2.8194 USDT |
4,699.9158 CYBER |
2.7970 USDT |
2.7130 USDT |
2.9240 USDT |
2.7380 USDT |
| 2024-08-06 |
2.7786 USDT |
5,196.3131 CYBER |
2.6190 USDT |
2.6190 USDT |
2.8580 USDT |
2.8090 USDT |
| 2024-08-05 |
2.4868 USDT |
21,260.3443 CYBER |
2.7940 USDT |
2.2520 USDT |
2.8590 USDT |
2.6180 USDT |
| 2024-08-04 |
2.8405 USDT |
21,927.7983 CYBER |
3.0000 USDT |
2.6370 USDT |
3.1130 USDT |
2.8230 USDT |
| 2024-08-03 |
3.1867 USDT |
22,192.8594 CYBER |
3.3920 USDT |
2.9760 USDT |
3.4060 USDT |
3.0340 USDT |
| 2024-08-02 |
3.5811 USDT |
4,792.8582 CYBER |
3.7830 USDT |
3.4000 USDT |
3.7980 USDT |
3.4000 USDT |
| 2024-08-01 |
3.7870 USDT |
15,012.8894 CYBER |
3.9180 USDT |
3.4770 USDT |
3.9180 USDT |
3.5560 USDT |
| 2024-07-31 |
4.0000 USDT |
15,678.9118 CYBER |
4.0240 USDT |
3.8940 USDT |
4.1490 USDT |
3.9190 USDT |
| 2024-07-30 |
4.0979 USDT |
2,965.1059 CYBER |
4.1820 USDT |
4.0160 USDT |
4.2540 USDT |
4.0160 USDT |
| 2024-07-29 |
4.2732 USDT |
3,129.1710 CYBER |
4.2370 USDT |
4.1810 USDT |
4.4000 USDT |
4.2580 USDT |
| 2024-07-28 |
4.3063 USDT |
3,878.6432 CYBER |
4.3720 USDT |
4.2250 USDT |
4.3720 USDT |
4.2510 USDT |
| 2024-07-27 |
4.3551 USDT |
5,637.8229 CYBER |
4.3680 USDT |
4.2010 USDT |
4.4250 USDT |
4.4220 USDT |
| 2024-07-26 |
4.2849 USDT |
3,645.2198 CYBER |
4.0780 USDT |
4.0780 USDT |
4.3670 USDT |
4.3670 USDT |
| 2024-07-25 |
4.0376 USDT |
3,657.3811 CYBER |
4.1400 USDT |
3.9000 USDT |
4.1400 USDT |
4.0550 USDT |
| 2024-07-24 |
4.2959 USDT |
3,808.0420 CYBER |
4.2420 USDT |
4.1330 USDT |
4.4420 USDT |
4.1330 USDT |
| 2024-07-23 |
4.4480 USDT |
5,165.1559 CYBER |
4.4650 USDT |
4.2270 USDT |
4.6360 USDT |
4.2810 USDT |
| 2024-07-22 |
4.6723 USDT |
8,152.6016 CYBER |
4.8220 USDT |
4.5710 USDT |
5.1110 USDT |
4.6000 USDT |
| 2024-07-21 |
4.7093 USDT |
2,434.0800 CYBER |
4.8130 USDT |
4.5820 USDT |
4.9570 USDT |
4.7630 USDT |
| 2024-07-20 |
4.7002 USDT |
3,086.0690 CYBER |
4.6570 USDT |
4.5820 USDT |
4.7270 USDT |
4.7020 USDT |
| 2024-07-19 |
4.5803 USDT |
4,186.4282 CYBER |
4.4710 USDT |
4.4080 USDT |
4.7040 USDT |
4.6890 USDT |
| 2024-07-18 |
4.6046 USDT |
5,001.9159 CYBER |
4.6170 USDT |
4.3870 USDT |
4.7770 USDT |
4.4090 USDT |
| 2024-07-17 |
4.5750 USDT |
9,344.1811 CYBER |
4.6660 USDT |
4.4840 USDT |
4.7290 USDT |
4.5980 USDT |
| 2024-07-16 |
4.5730 USDT |
9,986.4333 CYBER |
4.5710 USDT |
4.4640 USDT |
4.6790 USDT |
4.6390 USDT |
| 2024-07-15 |
4.3915 USDT |
1,187.0295 CYBER |
4.3230 USDT |
4.3000 USDT |
4.5820 USDT |
4.5820 USDT |
| 2024-07-14 |
4.2611 USDT |
1,995.1424 CYBER |
4.2250 USDT |
4.2000 USDT |
4.3000 USDT |
4.2710 USDT |
| 2024-07-13 |
4.2276 USDT |
2,247.4887 CYBER |
4.2220 USDT |
4.1770 USDT |
4.2570 USDT |
4.2420 USDT |
| 2024-07-12 |
4.1345 USDT |
1,678.8445 CYBER |
4.1440 USDT |
4.0790 USDT |
4.2110 USDT |
4.1800 USDT |
| 2024-07-11 |
4.2241 USDT |
570.6730 CYBER |
4.1440 USDT |
4.1150 USDT |
4.3050 USDT |
4.1270 USDT |
| 2024-07-10 |
4.2145 USDT |
3,876.0407 CYBER |
4.2760 USDT |
4.1150 USDT |
4.3000 USDT |
4.1420 USDT |
| 2024-07-09 |
4.1628 USDT |
1,874.2471 CYBER |
4.1120 USDT |
4.1000 USDT |
4.2450 USDT |
4.2360 USDT |
| 2024-07-08 |
4.1319 USDT |
3,495.5765 CYBER |
4.0260 USDT |
3.8500 USDT |
4.3850 USDT |
4.1540 USDT |
| 2024-07-07 |
4.2015 USDT |
3,775.3956 CYBER |
4.2150 USDT |
4.0890 USDT |
4.3440 USDT |
4.1000 USDT |
| 2024-07-06 |
3.9902 USDT |
3,768.1234 CYBER |
3.8960 USDT |
3.8660 USDT |
4.2410 USDT |
4.2350 USDT |
| 2024-07-05 |
3.7894 USDT |
14,332.8411 CYBER |
4.0000 USDT |
3.4150 USDT |
4.0250 USDT |
3.8940 USDT |
| 2024-07-04 |
4.3594 USDT |
19,553.2549 CYBER |
4.4460 USDT |
4.1770 USDT |
4.4940 USDT |
4.2440 USDT |
| 2024-07-03 |
4.8581 USDT |
14,358.6352 CYBER |
4.8270 USDT |
4.4700 USDT |
4.9600 USDT |
4.4780 USDT |
| 2024-07-02 |
4.9014 USDT |
13,259.9506 CYBER |
4.6290 USDT |
4.6210 USDT |
5.1380 USDT |
4.9190 USDT |
| 2024-07-01 |
4.7031 USDT |
3,384.1672 CYBER |
4.9000 USDT |
4.5520 USDT |
4.9410 USDT |
4.6270 USDT |
| 2024-06-30 |
4.7282 USDT |
981.9741 CYBER |
4.6770 USDT |
4.6200 USDT |
4.8260 USDT |
4.8020 USDT |
| 2024-06-29 |
4.7506 USDT |
395.1856 CYBER |
4.6680 USDT |
4.6660 USDT |
4.8220 USDT |
4.7310 USDT |
| 2024-06-28 |
4.9294 USDT |
3,741.4829 CYBER |
5.0090 USDT |
4.6800 USDT |
5.0720 USDT |
4.7260 USDT |
| 2024-06-27 |
5.0711 USDT |
2,194.8885 CYBER |
4.8560 USDT |
4.8560 USDT |
5.1700 USDT |
5.0640 USDT |
| 2024-06-26 |
5.0469 USDT |
2,129.1709 CYBER |
5.1230 USDT |
4.8670 USDT |
5.1640 USDT |
4.8850 USDT |