Identifier on Bitvavo: CYBER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-10 |
3.3574 EUR |
39,738.6511 CYBER |
3.2211 EUR |
3.1559 EUR |
3.5256 EUR |
3.4195 EUR |
| 2024-11-09 |
3.1264 EUR |
43,797.5010 CYBER |
2.9792 EUR |
2.9224 EUR |
3.2891 EUR |
3.2297 EUR |
| 2024-11-08 |
2.9355 EUR |
4,972.5339 CYBER |
3.0232 EUR |
2.8677 EUR |
3.0232 EUR |
2.9440 EUR |
| 2024-11-07 |
2.9886 EUR |
14,383.6891 CYBER |
2.9549 EUR |
2.9104 EUR |
3.0542 EUR |
2.9873 EUR |
| 2024-11-06 |
2.7800 EUR |
24,788.8744 CYBER |
2.6175 EUR |
2.6175 EUR |
2.9114 EUR |
2.8693 EUR |
| 2024-11-05 |
2.5684 EUR |
1,589.7511 CYBER |
2.5073 EUR |
2.5072 EUR |
2.5966 EUR |
2.5543 EUR |
| 2024-11-04 |
2.4755 EUR |
10,328.2847 CYBER |
2.5435 EUR |
2.4086 EUR |
2.5435 EUR |
2.4214 EUR |
| 2024-11-03 |
2.5151 EUR |
9,867.2814 CYBER |
2.5894 EUR |
2.4449 EUR |
2.5894 EUR |
2.5374 EUR |
| 2024-11-02 |
2.6901 EUR |
8,800.8843 CYBER |
2.6981 EUR |
2.6000 EUR |
2.7096 EUR |
2.6433 EUR |
| 2024-11-01 |
2.7656 EUR |
8,120.7774 CYBER |
2.8030 EUR |
2.6619 EUR |
2.8406 EUR |
2.6619 EUR |
| 2024-10-31 |
2.9369 EUR |
7,579.8053 CYBER |
3.0470 EUR |
2.7703 EUR |
3.0470 EUR |
2.7809 EUR |
| 2024-10-30 |
3.0799 EUR |
26,013.4539 CYBER |
3.0477 EUR |
3.0076 EUR |
3.1656 EUR |
3.0086 EUR |
| 2024-10-29 |
3.0736 EUR |
239,727.6466 CYBER |
2.7579 EUR |
2.7462 EUR |
3.2508 EUR |
3.0137 EUR |
| 2024-10-28 |
2.6703 EUR |
24,074.8588 CYBER |
2.6006 EUR |
2.5690 EUR |
2.7700 EUR |
2.7700 EUR |
| 2024-10-27 |
2.6098 EUR |
7,388.7848 CYBER |
2.5583 EUR |
2.5169 EUR |
2.6689 EUR |
2.6373 EUR |
| 2024-10-26 |
2.4927 EUR |
4,809.4390 CYBER |
2.4782 EUR |
2.4626 EUR |
2.5628 EUR |
2.5400 EUR |
| 2024-10-25 |
2.5637 EUR |
10,627.5557 CYBER |
2.7555 EUR |
2.4500 EUR |
2.7826 EUR |
2.4628 EUR |
| 2024-10-24 |
2.7338 EUR |
13,190.6214 CYBER |
2.7621 EUR |
2.6989 EUR |
2.8060 EUR |
2.7999 EUR |
| 2024-10-23 |
2.7545 EUR |
3,680.7567 CYBER |
2.8618 EUR |
2.6730 EUR |
2.8618 EUR |
2.7223 EUR |
| 2024-10-22 |
2.8509 EUR |
6,801.8319 CYBER |
2.9148 EUR |
2.7994 EUR |
2.9410 EUR |
2.8875 EUR |
| 2024-10-21 |
3.0661 EUR |
15,869.3867 CYBER |
3.1006 EUR |
2.8283 EUR |
3.2870 EUR |
2.9007 EUR |
| 2024-10-20 |
2.9829 EUR |
53,664.5670 CYBER |
2.7221 EUR |
2.7221 EUR |
3.1512 EUR |
3.0411 EUR |
| 2024-10-19 |
2.6849 EUR |
574.3586 CYBER |
2.7270 EUR |
2.6612 EUR |
2.7408 EUR |
2.6823 EUR |
| 2024-10-18 |
2.6795 EUR |
1,374.6735 CYBER |
2.6745 EUR |
2.6704 EUR |
2.7079 EUR |
2.6704 EUR |
| 2024-10-17 |
2.6229 EUR |
756.4840 CYBER |
2.6813 EUR |
2.5839 EUR |
2.6999 EUR |
2.6276 EUR |
| 2024-10-16 |
2.7954 EUR |
2,149.2664 CYBER |
2.8864 EUR |
2.6911 EUR |
2.8864 EUR |
2.7390 EUR |
| 2024-10-15 |
2.8535 EUR |
4,877.2291 CYBER |
2.9077 EUR |
2.7548 EUR |
2.9464 EUR |
2.7548 EUR |
| 2024-10-14 |
2.8670 EUR |
43,131.1262 CYBER |
2.7061 EUR |
2.7061 EUR |
2.9230 EUR |
2.8875 EUR |
| 2024-10-13 |
2.7106 EUR |
4,570.8392 CYBER |
2.8010 EUR |
2.6437 EUR |
2.8010 EUR |
2.6555 EUR |
| 2024-10-12 |
2.7756 EUR |
1,778.4628 CYBER |
2.7378 EUR |
2.7378 EUR |
2.8267 EUR |
2.7837 EUR |
| 2024-10-11 |
2.6748 EUR |
8,881.8942 CYBER |
2.6781 EUR |
2.5718 EUR |
2.7768 EUR |
2.7702 EUR |
| 2024-10-10 |
2.6528 EUR |
31,676.0546 CYBER |
2.6758 EUR |
2.5218 EUR |
2.7577 EUR |
2.5876 EUR |
| 2024-10-09 |
2.5585 EUR |
919.6468 CYBER |
2.5923 EUR |
2.5257 EUR |
2.5923 EUR |
2.5257 EUR |
| 2024-10-08 |
2.6269 EUR |
1,538.0972 CYBER |
2.7116 EUR |
2.5909 EUR |
2.7116 EUR |
2.5909 EUR |
| 2024-10-07 |
2.7162 EUR |
2,468.8780 CYBER |
2.7497 EUR |
2.6743 EUR |
2.7823 EUR |
2.7313 EUR |
| 2024-10-06 |
2.6582 EUR |
876.8393 CYBER |
2.6612 EUR |
2.6289 EUR |
2.6985 EUR |
2.6656 EUR |
| 2024-10-05 |
2.7023 EUR |
2,653.0415 CYBER |
2.6801 EUR |
2.5803 EUR |
2.7410 EUR |
2.5925 EUR |
| 2024-10-04 |
2.6411 EUR |
1,722.4556 CYBER |
2.5513 EUR |
2.5348 EUR |
2.6828 EUR |
2.6565 EUR |
| 2024-10-03 |
2.5446 EUR |
2,698.4869 CYBER |
2.6626 EUR |
2.4610 EUR |
2.6740 EUR |
2.4747 EUR |
| 2024-10-02 |
2.7631 EUR |
6,128.7423 CYBER |
2.7980 EUR |
2.5891 EUR |
2.8297 EUR |
2.6160 EUR |
| 2024-10-01 |
2.8899 EUR |
6,665.6415 CYBER |
3.1834 EUR |
2.7000 EUR |
3.2444 EUR |
2.7740 EUR |
| 2024-09-30 |
3.2392 EUR |
2,244.3127 CYBER |
3.2891 EUR |
3.1750 EUR |
3.3289 EUR |
3.1927 EUR |
| 2024-09-29 |
3.2893 EUR |
3,860.6073 CYBER |
3.3600 EUR |
3.2041 EUR |
3.3961 EUR |
3.3650 EUR |
| 2024-09-28 |
3.3335 EUR |
1,455.6048 CYBER |
3.5885 EUR |
3.2805 EUR |
3.6435 EUR |
3.3175 EUR |
| 2024-09-27 |
3.4711 EUR |
7,531.3725 CYBER |
3.4133 EUR |
3.4111 EUR |
3.6166 EUR |
3.5774 EUR |
| 2024-09-26 |
3.3754 EUR |
8,746.6513 CYBER |
3.2226 EUR |
3.2226 EUR |
3.4230 EUR |
3.3621 EUR |
| 2024-09-25 |
3.3386 EUR |
10,280.9825 CYBER |
3.3889 EUR |
3.2599 EUR |
3.4599 EUR |
3.2845 EUR |
| 2024-09-24 |
3.2983 EUR |
7,158.7501 CYBER |
3.2813 EUR |
3.2070 EUR |
3.3296 EUR |
3.3133 EUR |
| 2024-09-23 |
3.2483 EUR |
13,426.3334 CYBER |
3.1324 EUR |
3.1324 EUR |
3.3135 EUR |
3.2586 EUR |
| 2024-09-22 |
3.2498 EUR |
2,235.3009 CYBER |
3.3106 EUR |
3.1276 EUR |
3.3162 EUR |
3.1709 EUR |