Identifier on Bitvavo: CYBER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-11 |
1.1116 EUR |
3,676.1378 CYBER |
1.1543 EUR |
1.1327 EUR |
1.2048 EUR |
1.1937 EUR |
| 2025-06-10 |
1.0200 EUR |
369.6174 CYBER |
1.0600 EUR |
1.0501 EUR |
1.0623 EUR |
1.0623 EUR |
| 2025-06-09 |
0.9954 EUR |
755.6124 CYBER |
0.9867 EUR |
0.9867 EUR |
1.0177 EUR |
1.0177 EUR |
| 2025-06-08 |
0.9926 EUR |
993.4448 CYBER |
1.0064 EUR |
0.9886 EUR |
1.0064 EUR |
1.0050 EUR |
| 2025-06-07 |
1.0047 EUR |
1,185.8404 CYBER |
0.9949 EUR |
0.9949 EUR |
1.0149 EUR |
1.0016 EUR |
| 2025-06-06 |
0.9798 EUR |
13,764.9331 CYBER |
0.9644 EUR |
0.9644 EUR |
1.0109 EUR |
0.9676 EUR |
| 2025-06-05 |
1.0116 EUR |
4,815.5334 CYBER |
1.0295 EUR |
1.0092 EUR |
1.0295 EUR |
1.0092 EUR |
| 2025-06-04 |
1.0755 EUR |
158.7672 CYBER |
1.0939 EUR |
1.0427 EUR |
1.0939 EUR |
1.0456 EUR |
| 2025-06-03 |
1.0870 EUR |
2,034.4772 CYBER |
1.0801 EUR |
1.0797 EUR |
1.1185 EUR |
1.1044 EUR |
| 2025-06-02 |
1.0591 EUR |
1,655.0905 CYBER |
1.0505 EUR |
1.0337 EUR |
1.0752 EUR |
1.0752 EUR |
| 2025-06-01 |
1.0544 EUR |
748.6647 CYBER |
1.0607 EUR |
1.0491 EUR |
1.0834 EUR |
1.0834 EUR |
| 2025-05-31 |
1.0773 EUR |
2,771.3895 CYBER |
1.0500 EUR |
1.0000 EUR |
1.0966 EUR |
1.0966 EUR |
| 2025-05-30 |
1.1809 EUR |
9,004.5931 CYBER |
1.1862 EUR |
1.1558 EUR |
1.2179 EUR |
1.1640 EUR |
| 2025-05-29 |
1.2715 EUR |
3,547.3904 CYBER |
1.3040 EUR |
1.2286 EUR |
1.3299 EUR |
1.2454 EUR |
| 2025-05-28 |
1.3232 EUR |
28,020.6408 CYBER |
1.2720 EUR |
1.2690 EUR |
1.3710 EUR |
1.2964 EUR |
| 2025-05-27 |
1.2718 EUR |
13,177.8076 CYBER |
1.1782 EUR |
1.1782 EUR |
1.2899 EUR |
1.2774 EUR |
| 2025-05-26 |
1.2044 EUR |
4,155.6474 CYBER |
1.2146 EUR |
1.1613 EUR |
1.2159 EUR |
1.1697 EUR |
| 2025-05-25 |
1.2113 EUR |
23,225.6757 CYBER |
1.2229 EUR |
1.1399 EUR |
1.2590 EUR |
1.1817 EUR |
| 2025-05-24 |
1.1915 EUR |
22,846.0263 CYBER |
1.1740 EUR |
1.1588 EUR |
1.2439 EUR |
1.2380 EUR |
| 2025-05-23 |
1.2367 EUR |
16,779.0487 CYBER |
1.2782 EUR |
1.2019 EUR |
1.3027 EUR |
1.2303 EUR |
| 2025-05-22 |
1.2387 EUR |
1,400.7768 CYBER |
1.2171 EUR |
1.2171 EUR |
1.2801 EUR |
1.2800 EUR |
| 2025-05-21 |
1.1814 EUR |
8,188.5470 CYBER |
1.1826 EUR |
1.1619 EUR |
1.1897 EUR |
1.1619 EUR |
| 2025-05-20 |
1.2227 EUR |
17,186.2281 CYBER |
1.2030 EUR |
1.1331 EUR |
1.2262 EUR |
1.1331 EUR |
| 2025-05-19 |
1.1667 EUR |
5,429.1062 CYBER |
1.1862 EUR |
1.1468 EUR |
1.1993 EUR |
1.1882 EUR |
| 2025-05-18 |
1.2411 EUR |
26,553.5580 CYBER |
1.2111 EUR |
1.2000 EUR |
1.3094 EUR |
1.2138 EUR |
| 2025-05-17 |
1.1645 EUR |
33,971.0303 CYBER |
1.1862 EUR |
1.1359 EUR |
1.1862 EUR |
1.1650 EUR |
| 2025-05-16 |
1.2438 EUR |
30,009.9268 CYBER |
1.2212 EUR |
1.2014 EUR |
1.2583 EUR |
1.2014 EUR |
| 2025-05-15 |
1.2642 EUR |
31,254.6261 CYBER |
1.3228 EUR |
1.2172 EUR |
1.3236 EUR |
1.2473 EUR |
| 2025-05-14 |
1.4007 EUR |
2,786.7856 CYBER |
1.4446 EUR |
1.3310 EUR |
1.4451 EUR |
1.3312 EUR |
| 2025-05-13 |
1.3939 EUR |
3,530.0866 CYBER |
1.3078 EUR |
1.2973 EUR |
1.4552 EUR |
1.4418 EUR |
| 2025-05-12 |
1.4271 EUR |
10,714.8202 CYBER |
1.4339 EUR |
1.3455 EUR |
1.4701 EUR |
1.3931 EUR |
| 2025-05-11 |
1.4111 EUR |
23,138.8855 CYBER |
1.4010 EUR |
1.3784 EUR |
1.4455 EUR |
1.4172 EUR |
| 2025-05-10 |
1.3433 EUR |
52,975.4949 CYBER |
1.3598 EUR |
1.3043 EUR |
1.3732 EUR |
1.3695 EUR |
| 2025-05-09 |
1.2695 EUR |
26,768.1501 CYBER |
1.2556 EUR |
1.2556 EUR |
1.3393 EUR |
1.2948 EUR |
| 2025-05-08 |
1.2073 EUR |
132,788.4027 CYBER |
1.1677 EUR |
1.1510 EUR |
1.2653 EUR |
1.2357 EUR |
| 2025-05-07 |
1.1699 EUR |
255,607.0465 CYBER |
1.0456 EUR |
1.0456 EUR |
1.2453 EUR |
1.1420 EUR |
| 2025-05-06 |
1.0199 EUR |
2,022.5642 CYBER |
1.0738 EUR |
1.0047 EUR |
1.0738 EUR |
1.0258 EUR |
| 2025-05-05 |
1.0660 EUR |
5,699.2559 CYBER |
1.0740 EUR |
1.0446 EUR |
1.0898 EUR |
1.0565 EUR |
| 2025-05-04 |
1.0688 EUR |
17,246.2688 CYBER |
1.0759 EUR |
1.0628 EUR |
1.0816 EUR |
1.0656 EUR |
| 2025-05-03 |
1.1030 EUR |
31.4506 CYBER |
1.1304 EUR |
1.0941 EUR |
1.1304 EUR |
1.1024 EUR |
| 2025-05-02 |
1.1703 EUR |
3,123.4173 CYBER |
1.1693 EUR |
1.1558 EUR |
1.1707 EUR |
1.1707 EUR |
| 2025-05-01 |
1.2117 EUR |
2,814.7408 CYBER |
1.2031 EUR |
1.1898 EUR |
1.2256 EUR |
1.1938 EUR |
| 2025-04-30 |
1.1557 EUR |
3,832.7095 CYBER |
1.1688 EUR |
1.1242 EUR |
1.1749 EUR |
1.1481 EUR |
| 2025-04-29 |
1.1781 EUR |
2,867.7865 CYBER |
1.2252 EUR |
1.1718 EUR |
1.2274 EUR |
1.1718 EUR |
| 2025-04-28 |
1.1933 EUR |
1,614.4136 CYBER |
1.1297 EUR |
1.1213 EUR |
1.2115 EUR |
1.2048 EUR |
| 2025-04-27 |
1.1788 EUR |
217.7275 CYBER |
1.1862 EUR |
1.1619 EUR |
1.2013 EUR |
1.1624 EUR |
| 2025-04-26 |
1.2395 EUR |
2,870.3217 CYBER |
1.2440 EUR |
1.2199 EUR |
1.2570 EUR |
1.2199 EUR |
| 2025-04-25 |
1.1997 EUR |
40,032.3586 CYBER |
1.1732 EUR |
1.1718 EUR |
1.2152 EUR |
1.2135 EUR |
| 2025-04-24 |
1.1273 EUR |
32,974.3599 CYBER |
1.1296 EUR |
1.1015 EUR |
1.1468 EUR |
1.1390 EUR |
| 2025-04-23 |
1.1429 EUR |
16,201.7461 CYBER |
1.1295 EUR |
1.1069 EUR |
1.1543 EUR |
1.1466 EUR |