Identifier on Bitvavo: CYBER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-02 |
0.4796 EUR |
35,813.9671 CYBER |
0.4840 EUR |
0.4692 EUR |
0.4929 EUR |
0.4876 EUR |
| 2026-02-01 |
0.4840 EUR |
71,170.3467 CYBER |
0.4816 EUR |
0.4778 EUR |
0.5216 EUR |
0.4885 EUR |
| 2026-01-31 |
0.5070 EUR |
122,591.7044 CYBER |
0.5520 EUR |
0.4471 EUR |
0.5520 EUR |
0.4633 EUR |
| 2026-01-30 |
0.5550 EUR |
99,499.2325 CYBER |
0.5434 EUR |
0.5434 EUR |
0.5738 EUR |
0.5532 EUR |
| 2026-01-29 |
0.6048 EUR |
38,599.8682 CYBER |
0.6369 EUR |
0.5738 EUR |
0.6369 EUR |
0.5778 EUR |
| 2026-01-28 |
0.6512 EUR |
123,439.4350 CYBER |
0.6936 EUR |
0.6179 EUR |
0.6936 EUR |
0.6501 EUR |
| 2026-01-27 |
0.6517 EUR |
34,988.4130 CYBER |
0.6702 EUR |
0.6395 EUR |
0.6739 EUR |
0.6487 EUR |
| 2026-01-26 |
0.6655 EUR |
49,101.5877 CYBER |
0.6896 EUR |
0.6605 EUR |
0.6936 EUR |
0.6634 EUR |
| 2026-01-25 |
0.6755 EUR |
230,642.7897 CYBER |
0.7107 EUR |
0.6396 EUR |
0.7282 EUR |
0.6681 EUR |
| 2026-01-24 |
0.6721 EUR |
207,442.8098 CYBER |
0.6284 EUR |
0.6284 EUR |
0.7032 EUR |
0.7007 EUR |
| 2026-01-23 |
0.6294 EUR |
21,947.3498 CYBER |
0.6144 EUR |
0.6144 EUR |
0.6433 EUR |
0.6165 EUR |
| 2026-01-22 |
0.6141 EUR |
2,191.0623 CYBER |
0.6251 EUR |
0.6016 EUR |
0.6251 EUR |
0.6064 EUR |
| 2026-01-21 |
0.6131 EUR |
17,909.5100 CYBER |
0.5991 EUR |
0.5990 EUR |
0.6240 EUR |
0.6240 EUR |
| 2026-01-20 |
0.6159 EUR |
19,817.1940 CYBER |
0.6208 EUR |
0.6019 EUR |
0.6320 EUR |
0.6032 EUR |
| 2026-01-19 |
0.6037 EUR |
29,422.4336 CYBER |
0.6291 EUR |
0.5499 EUR |
0.6291 EUR |
0.6103 EUR |
| 2026-01-18 |
0.6573 EUR |
23,088.9963 CYBER |
0.6606 EUR |
0.6457 EUR |
0.6606 EUR |
0.6568 EUR |
| 2026-01-17 |
0.6674 EUR |
1,712.3824 CYBER |
0.6598 EUR |
0.6547 EUR |
0.6774 EUR |
0.6659 EUR |
| 2026-01-16 |
0.6419 EUR |
10,065.4866 CYBER |
0.6396 EUR |
0.6390 EUR |
0.6499 EUR |
0.6398 EUR |
| 2026-01-15 |
0.6538 EUR |
20,201.9664 CYBER |
0.6569 EUR |
0.6311 EUR |
0.6595 EUR |
0.6311 EUR |
| 2026-01-14 |
0.6758 EUR |
8,036.9040 CYBER |
0.6936 EUR |
0.6661 EUR |
0.6960 EUR |
0.6661 EUR |
| 2026-01-13 |
0.6594 EUR |
14,071.9234 CYBER |
0.6269 EUR |
0.6269 EUR |
0.6685 EUR |
0.6641 EUR |
| 2026-01-12 |
0.6249 EUR |
66,031.2007 CYBER |
0.6382 EUR |
0.6032 EUR |
0.6431 EUR |
0.6313 EUR |
| 2026-01-11 |
0.6516 EUR |
21,529.7357 CYBER |
0.6510 EUR |
0.6470 EUR |
0.6592 EUR |
0.6592 EUR |
| 2026-01-10 |
0.6597 EUR |
62,804.9060 CYBER |
0.6619 EUR |
0.6495 EUR |
0.6621 EUR |
0.6495 EUR |
| 2026-01-09 |
0.6554 EUR |
5,446.6359 CYBER |
0.6544 EUR |
0.6484 EUR |
0.6544 EUR |
0.6529 EUR |
| 2026-01-08 |
0.6559 EUR |
12,779.0425 CYBER |
0.6735 EUR |
0.6463 EUR |
0.6735 EUR |
0.6584 EUR |
| 2026-01-07 |
0.7045 EUR |
113,600.5588 CYBER |
0.7000 EUR |
0.6672 EUR |
0.7461 EUR |
0.6672 EUR |
| 2026-01-06 |
0.6771 EUR |
34,643.8590 CYBER |
0.6705 EUR |
0.6513 EUR |
0.6971 EUR |
0.6901 EUR |
| 2026-01-05 |
0.6697 EUR |
10,860.3263 CYBER |
0.6589 EUR |
0.6534 EUR |
0.6823 EUR |
0.6808 EUR |
| 2026-01-04 |
0.6674 EUR |
21,383.0091 CYBER |
0.6774 EUR |
0.6647 EUR |
0.6774 EUR |
0.6759 EUR |
| 2026-01-03 |
0.6707 EUR |
54,535.6203 CYBER |
0.6621 EUR |
0.6549 EUR |
0.6803 EUR |
0.6607 EUR |
| 2026-01-02 |
0.6478 EUR |
76,168.1866 CYBER |
0.6663 EUR |
0.6361 EUR |
0.6710 EUR |
0.6573 EUR |
| 2026-01-01 |
0.6568 EUR |
125,669.5703 CYBER |
0.6783 EUR |
0.6279 EUR |
0.6783 EUR |
0.6540 EUR |
| 2025-12-31 |
0.7205 EUR |
568,367.9391 CYBER |
0.6291 EUR |
0.6291 EUR |
0.8259 EUR |
0.6562 EUR |
| 2025-12-30 |
0.5995 EUR |
8,898.5614 CYBER |
0.5914 EUR |
0.5914 EUR |
0.6097 EUR |
0.6097 EUR |
| 2025-12-29 |
0.6129 EUR |
87,415.1994 CYBER |
0.6211 EUR |
0.6001 EUR |
0.6230 EUR |
0.6001 EUR |
| 2025-12-28 |
0.6174 EUR |
60,703.2369 CYBER |
0.6100 EUR |
0.6058 EUR |
0.6285 EUR |
0.6058 EUR |
| 2025-12-27 |
0.6104 EUR |
15,467.6830 CYBER |
0.6018 EUR |
0.6015 EUR |
0.6163 EUR |
0.6163 EUR |
| 2025-12-26 |
0.5947 EUR |
23,847.9711 CYBER |
0.5919 EUR |
0.5919 EUR |
0.5952 EUR |
0.5930 EUR |
| 2025-12-25 |
0.5959 EUR |
6,011.6796 CYBER |
0.5991 EUR |
0.5983 EUR |
0.6112 EUR |
0.6028 EUR |
| 2025-12-24 |
0.5710 EUR |
16,566.3637 CYBER |
0.5748 EUR |
0.5668 EUR |
0.5756 EUR |
0.5756 EUR |
| 2025-12-23 |
0.5840 EUR |
6,512.6801 CYBER |
0.5824 EUR |
0.5824 EUR |
0.5913 EUR |
0.5913 EUR |
| 2025-12-22 |
0.5942 EUR |
13,515.3795 CYBER |
0.5860 EUR |
0.5860 EUR |
0.5961 EUR |
0.5900 EUR |
| 2025-12-21 |
0.6012 EUR |
16,241.6528 CYBER |
0.6194 EUR |
0.5762 EUR |
0.6291 EUR |
0.5807 EUR |
| 2025-12-20 |
0.6313 EUR |
76,291.3502 CYBER |
0.5847 EUR |
0.5840 EUR |
0.6521 EUR |
0.5991 EUR |
| 2025-12-19 |
0.5697 EUR |
72,400.6124 CYBER |
0.5435 EUR |
0.5406 EUR |
0.5863 EUR |
0.5863 EUR |
| 2025-12-18 |
0.5511 EUR |
101,818.1698 CYBER |
0.5623 EUR |
0.5335 EUR |
0.5706 EUR |
0.5397 EUR |
| 2025-12-17 |
0.5891 EUR |
16,984.5543 CYBER |
0.6119 EUR |
0.5671 EUR |
0.6120 EUR |
0.5671 EUR |
| 2025-12-16 |
0.6074 EUR |
11,570.1631 CYBER |
0.6141 EUR |
0.6039 EUR |
0.6141 EUR |
0.6107 EUR |
| 2025-12-15 |
0.6127 EUR |
1,826.6043 CYBER |
0.6476 EUR |
0.5991 EUR |
0.6476 EUR |
0.6072 EUR |