Identifier on Bitvavo: CYBER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.5568 EUR |
62,688.3879 CYBER |
0.5435 EUR |
0.5406 EUR |
0.5720 EUR |
0.5628 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 |
| 2025-12-14 |
0.6582 EUR |
782.0175 CYBER |
0.6785 EUR |
0.6458 EUR |
0.6785 EUR |
0.6497 EUR |
| 2025-12-13 |
0.6854 EUR |
17,510.6183 CYBER |
0.6858 EUR |
0.6841 EUR |
0.6917 EUR |
0.6917 EUR |
| 2025-12-12 |
0.6982 EUR |
42,448.8487 CYBER |
0.6985 EUR |
0.6821 EUR |
0.7118 EUR |
0.6838 EUR |
| 2025-12-11 |
0.7471 EUR |
41,608.7087 CYBER |
0.7649 EUR |
0.7144 EUR |
0.7820 EUR |
0.7144 EUR |
| 2025-12-10 |
0.7424 EUR |
200,381.4682 CYBER |
0.7146 EUR |
0.7123 EUR |
0.7646 EUR |
0.7400 EUR |
| 2025-12-09 |
0.7381 EUR |
4,846.2251 CYBER |
0.6936 EUR |
0.6936 EUR |
0.7399 EUR |
0.7273 EUR |
| 2025-12-08 |
0.7140 EUR |
8,449.5950 CYBER |
0.7223 EUR |
0.7030 EUR |
0.7366 EUR |
0.7052 EUR |
| 2025-12-07 |
0.7407 EUR |
46,125.2410 CYBER |
0.7465 EUR |
0.7140 EUR |
0.7465 EUR |
0.7140 EUR |
| 2025-12-06 |
0.7538 EUR |
139,019.0475 CYBER |
0.7646 EUR |
0.7256 EUR |
0.7831 EUR |
0.7500 EUR |
| 2025-12-05 |
0.7455 EUR |
31,982.7639 CYBER |
0.7471 EUR |
0.7188 EUR |
0.7675 EUR |
0.7307 EUR |
| 2025-12-04 |
0.7748 EUR |
33,798.2332 CYBER |
0.7500 EUR |
0.7500 EUR |
0.8000 EUR |
0.7795 EUR |
| 2025-12-03 |
0.7590 EUR |
24,973.6204 CYBER |
0.8029 EUR |
0.7337 EUR |
0.8029 EUR |
0.7495 EUR |
| 2025-12-02 |
0.7606 EUR |
105,700.4894 CYBER |
0.8015 EUR |
0.7282 EUR |
0.8075 EUR |
0.7720 EUR |
| 2025-12-01 |
0.7452 EUR |
130,686.7833 CYBER |
0.7282 EUR |
0.6665 EUR |
0.7899 EUR |
0.7680 EUR |
| 2025-11-30 |
0.7675 EUR |
211,714.5410 CYBER |
0.7545 EUR |
0.7289 EUR |
0.7773 EUR |
0.7486 EUR |
| 2025-11-29 |
0.7554 EUR |
278,486.2825 CYBER |
0.7214 EUR |
0.7077 EUR |
0.8595 EUR |
0.7925 EUR |
| 2025-11-28 |
0.7020 EUR |
6,410.6081 CYBER |
0.7033 EUR |
0.6918 EUR |
0.7055 EUR |
0.6931 EUR |
| 2025-11-27 |
0.7286 EUR |
180,765.2696 CYBER |
0.6936 EUR |
0.6936 EUR |
0.7858 EUR |
0.7104 EUR |
| 2025-11-26 |
0.6736 EUR |
2,515.3240 CYBER |
0.6727 EUR |
0.6605 EUR |
0.6760 EUR |
0.6759 EUR |
| 2025-11-25 |
0.6770 EUR |
2,814.0049 CYBER |
0.6789 EUR |
0.6715 EUR |
0.6792 EUR |
0.6770 EUR |
| 2025-11-24 |
0.6628 EUR |
25,754.9516 CYBER |
0.6592 EUR |
0.6592 EUR |
0.6936 EUR |
0.6936 EUR |
| 2025-11-23 |
0.6811 EUR |
75.7502 CYBER |
0.6780 EUR |
0.6780 EUR |
0.6811 EUR |
0.6784 EUR |
| 2025-11-22 |
0.6729 EUR |
121,153.5219 CYBER |
0.7139 EUR |
0.6454 EUR |
0.7139 EUR |
0.6789 EUR |
| 2025-11-21 |
0.7295 EUR |
26,198.3216 CYBER |
0.7871 EUR |
0.6500 EUR |
0.7871 EUR |
0.6910 EUR |
| 2025-11-20 |
0.8581 EUR |
539,724.0169 CYBER |
0.7282 EUR |
0.7282 EUR |
0.9612 EUR |
0.7404 EUR |
| 2025-11-19 |
0.7224 EUR |
29,532.1710 CYBER |
0.7218 EUR |
0.7153 EUR |
0.7288 EUR |
0.7153 EUR |
| 2025-11-18 |
0.7153 EUR |
527.4469 CYBER |
0.6936 EUR |
0.6936 EUR |
0.7398 EUR |
0.7397 EUR |
| 2025-11-17 |
0.7502 EUR |
23,211.3084 CYBER |
0.7507 EUR |
0.6985 EUR |
0.7533 EUR |
0.6985 EUR |
| 2025-11-16 |
0.7420 EUR |
5,738.8581 CYBER |
0.7604 EUR |
0.7282 EUR |
0.7604 EUR |
0.7291 EUR |
| 2025-11-15 |
0.7588 EUR |
26,488.9913 CYBER |
0.7727 EUR |
0.7440 EUR |
0.7765 EUR |
0.7646 EUR |
| 2025-11-14 |
0.7407 EUR |
36,151.4121 CYBER |
0.7292 EUR |
0.7182 EUR |
0.7733 EUR |
0.7583 EUR |
| 2025-11-13 |
0.8101 EUR |
26,934.9177 CYBER |
0.8140 EUR |
0.7841 EUR |
0.8200 EUR |
0.7841 EUR |
| 2025-11-12 |
0.8407 EUR |
11,658.3926 CYBER |
0.8393 EUR |
0.7900 EUR |
0.8527 EUR |
0.7900 EUR |
| 2025-11-11 |
0.8581 EUR |
59,314.3150 CYBER |
0.8890 EUR |
0.8212 EUR |
0.8890 EUR |
0.8212 EUR |
| 2025-11-10 |
0.8662 EUR |
9,141.4507 CYBER |
0.8769 EUR |
0.8477 EUR |
0.8895 EUR |
0.8477 EUR |
| 2025-11-09 |
0.8632 EUR |
31,550.8322 CYBER |
0.8693 EUR |
0.8260 EUR |
0.8742 EUR |
0.8718 EUR |
| 2025-11-08 |
0.8779 EUR |
188,666.2463 CYBER |
0.8589 EUR |
0.8193 EUR |
0.9510 EUR |
0.8419 EUR |
| 2025-11-07 |
0.7689 EUR |
18,268.4464 CYBER |
0.7620 EUR |
0.7620 EUR |
0.7841 EUR |
0.7717 EUR |
| 2025-11-06 |
0.7508 EUR |
16,961.2181 CYBER |
0.7689 EUR |
0.7263 EUR |
0.7689 EUR |
0.7263 EUR |
| 2025-11-05 |
0.7434 EUR |
26,522.7669 CYBER |
0.7299 EUR |
0.7031 EUR |
0.7693 EUR |
0.7674 EUR |
| 2025-11-04 |
0.7409 EUR |
12,472.5635 CYBER |
0.7494 EUR |
0.7273 EUR |
0.7511 EUR |
0.7445 EUR |
| 2025-11-03 |
0.7491 EUR |
10,530.5853 CYBER |
0.8304 EUR |
0.7218 EUR |
0.8304 EUR |
0.7218 EUR |
| 2025-11-02 |
0.8715 EUR |
11,084.0582 CYBER |
0.8649 EUR |
0.8430 EUR |
0.8883 EUR |
0.8430 EUR |
| 2025-11-01 |
0.8512 EUR |
17,041.0662 CYBER |
0.8283 EUR |
0.8283 EUR |
0.8761 EUR |
0.8600 EUR |
| 2025-10-31 |
0.8228 EUR |
15,090.7106 CYBER |
0.8260 EUR |
0.8236 EUR |
0.8430 EUR |
0.8399 EUR |