Identifier on Bitvavo: CYBER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-01 |
3.4836 EUR |
2,662.0146 CYBER |
3.5914 EUR |
3.2529 EUR |
3.5914 EUR |
3.3808 EUR |
| 2024-07-31 |
3.7582 EUR |
2,153.8741 CYBER |
3.7488 EUR |
3.6062 EUR |
3.7967 EUR |
3.6156 EUR |
| 2024-07-30 |
3.8507 EUR |
1,602.7688 CYBER |
3.8257 EUR |
3.7217 EUR |
3.9221 EUR |
3.7217 EUR |
| 2024-07-29 |
4.0044 EUR |
11,365.4136 CYBER |
4.0025 EUR |
3.8791 EUR |
4.0720 EUR |
3.9142 EUR |
| 2024-07-28 |
3.9149 EUR |
3,840.9917 CYBER |
3.9806 EUR |
3.8703 EUR |
3.9947 EUR |
3.8703 EUR |
| 2024-07-27 |
3.9838 EUR |
5,066.5347 CYBER |
4.0202 EUR |
3.8683 EUR |
4.0546 EUR |
4.0289 EUR |
| 2024-07-26 |
3.9619 EUR |
2,018.7663 CYBER |
3.8016 EUR |
3.7937 EUR |
4.0170 EUR |
4.0170 EUR |
| 2024-07-25 |
3.7267 EUR |
1,402.4799 CYBER |
3.7500 EUR |
3.6158 EUR |
3.7526 EUR |
3.7349 EUR |
| 2024-07-24 |
4.0114 EUR |
2,903.8999 CYBER |
3.9209 EUR |
3.8007 EUR |
4.0907 EUR |
3.8042 EUR |
| 2024-07-23 |
4.1381 EUR |
3,699.2088 CYBER |
4.1650 EUR |
3.9169 EUR |
4.1936 EUR |
3.9169 EUR |
| 2024-07-22 |
4.2724 EUR |
4,225.2393 CYBER |
4.4197 EUR |
4.1231 EUR |
4.4243 EUR |
4.1231 EUR |
| 2024-07-21 |
4.3600 EUR |
5,713.4690 CYBER |
4.4287 EUR |
4.2232 EUR |
4.5000 EUR |
4.4243 EUR |
| 2024-07-20 |
4.3068 EUR |
3,612.0103 CYBER |
4.3073 EUR |
4.1894 EUR |
4.3973 EUR |
4.3973 EUR |
| 2024-07-19 |
4.2317 EUR |
9,796.1090 CYBER |
4.1600 EUR |
4.1157 EUR |
4.3229 EUR |
4.3000 EUR |
| 2024-07-18 |
4.1776 EUR |
678.7721 CYBER |
4.2830 EUR |
4.0622 EUR |
4.3538 EUR |
4.0622 EUR |
| 2024-07-17 |
4.2426 EUR |
5,029.3357 CYBER |
4.3000 EUR |
4.1096 EUR |
4.3131 EUR |
4.1629 EUR |
| 2024-07-16 |
4.2368 EUR |
11,921.9641 CYBER |
4.1901 EUR |
4.0993 EUR |
4.3310 EUR |
4.2653 EUR |
| 2024-07-15 |
4.0054 EUR |
14,612.8720 CYBER |
3.9840 EUR |
3.9373 EUR |
4.1911 EUR |
4.1444 EUR |
| 2024-07-14 |
3.9182 EUR |
493.3189 CYBER |
3.9264 EUR |
3.8650 EUR |
3.9608 EUR |
3.9608 EUR |
| 2024-07-13 |
3.8824 EUR |
2,954.4891 CYBER |
3.8501 EUR |
3.8302 EUR |
3.9018 EUR |
3.8302 EUR |
| 2024-07-12 |
3.8147 EUR |
326.9872 CYBER |
3.8589 EUR |
3.7129 EUR |
3.8589 EUR |
3.8339 EUR |
| 2024-07-11 |
3.8788 EUR |
1,809.1487 CYBER |
3.8827 EUR |
3.7784 EUR |
3.9360 EUR |
3.7784 EUR |
| 2024-07-10 |
3.9141 EUR |
6,547.7409 CYBER |
3.8899 EUR |
3.8023 EUR |
3.9810 EUR |
3.8283 EUR |
| 2024-07-09 |
3.8638 EUR |
4,231.5045 CYBER |
3.8255 EUR |
3.7957 EUR |
3.9396 EUR |
3.9194 EUR |
| 2024-07-08 |
3.9016 EUR |
10,143.6542 CYBER |
3.6536 EUR |
3.6360 EUR |
4.0273 EUR |
3.8364 EUR |
| 2024-07-07 |
3.8442 EUR |
1,240.9463 CYBER |
3.8584 EUR |
3.7723 EUR |
4.0016 EUR |
3.8808 EUR |
| 2024-07-06 |
3.8206 EUR |
2,518.0682 CYBER |
3.6029 EUR |
3.5997 EUR |
3.9012 EUR |
3.9012 EUR |
| 2024-07-05 |
3.4943 EUR |
6,269.6338 CYBER |
3.6876 EUR |
3.2014 EUR |
3.6876 EUR |
3.6081 EUR |
| 2024-07-04 |
4.0369 EUR |
1,819.2365 CYBER |
4.1204 EUR |
3.8700 EUR |
4.1686 EUR |
3.9168 EUR |
| 2024-07-03 |
4.4694 EUR |
12,279.9304 CYBER |
4.4977 EUR |
4.1401 EUR |
4.5958 EUR |
4.1897 EUR |
| 2024-07-02 |
4.6040 EUR |
65,503.0116 CYBER |
4.3057 EUR |
4.3057 EUR |
4.8171 EUR |
4.4871 EUR |
| 2024-07-01 |
4.3838 EUR |
3,178.3365 CYBER |
4.5695 EUR |
4.2404 EUR |
4.5890 EUR |
4.3170 EUR |
| 2024-06-30 |
4.4548 EUR |
1,569.5453 CYBER |
4.4000 EUR |
4.3125 EUR |
4.5314 EUR |
4.5314 EUR |
| 2024-06-29 |
4.4593 EUR |
1,077.7002 CYBER |
4.3500 EUR |
4.3384 EUR |
4.5000 EUR |
4.3384 EUR |
| 2024-06-28 |
4.4391 EUR |
8,179.1578 CYBER |
4.7084 EUR |
4.3500 EUR |
4.7084 EUR |
4.3559 EUR |
| 2024-06-27 |
4.7200 EUR |
12,629.3988 CYBER |
4.5699 EUR |
4.5634 EUR |
4.7648 EUR |
4.7057 EUR |
| 2024-06-26 |
4.7327 EUR |
3,785.6634 CYBER |
4.8301 EUR |
4.5587 EUR |
4.8301 EUR |
4.5627 EUR |
| 2024-06-25 |
4.8496 EUR |
11,005.5728 CYBER |
4.6890 EUR |
4.6614 EUR |
4.9017 EUR |
4.8509 EUR |
| 2024-06-24 |
4.6380 EUR |
4,795.9173 CYBER |
4.7547 EUR |
4.4595 EUR |
4.7547 EUR |
4.7235 EUR |
| 2024-06-23 |
4.7746 EUR |
1,627.5903 CYBER |
4.8964 EUR |
4.6572 EUR |
4.9349 EUR |
4.7447 EUR |
| 2024-06-22 |
4.8587 EUR |
945.4931 CYBER |
4.9274 EUR |
4.7637 EUR |
4.9470 EUR |
4.7637 EUR |
| 2024-06-21 |
5.0751 EUR |
3,073.1418 CYBER |
5.0777 EUR |
4.9904 EUR |
5.1833 EUR |
5.0105 EUR |
| 2024-06-20 |
5.1636 EUR |
2,344.5016 CYBER |
5.1492 EUR |
5.0649 EUR |
5.3368 EUR |
5.1036 EUR |
| 2024-06-19 |
5.2143 EUR |
1,139.5685 CYBER |
5.4527 EUR |
5.0544 EUR |
5.4676 EUR |
5.0544 EUR |
| 2024-06-18 |
5.4037 EUR |
21,367.4519 CYBER |
5.4000 EUR |
5.0000 EUR |
6.6310 EUR |
5.3139 EUR |
| 2024-06-17 |
6.0651 EUR |
4,535.5868 CYBER |
6.5105 EUR |
5.7779 EUR |
6.5105 EUR |
5.8211 EUR |
| 2024-06-16 |
6.5924 EUR |
78.0702 CYBER |
6.6018 EUR |
6.4722 EUR |
6.6306 EUR |
6.6278 EUR |
| 2024-06-15 |
6.6733 EUR |
1,410.9022 CYBER |
6.6659 EUR |
6.6169 EUR |
6.7318 EUR |
6.6169 EUR |
| 2024-06-14 |
6.7560 EUR |
1,744.8354 CYBER |
6.7840 EUR |
6.3891 EUR |
7.0865 EUR |
6.4591 EUR |
| 2024-06-13 |
6.9310 EUR |
565.9613 CYBER |
7.2380 EUR |
6.8023 EUR |
7.2381 EUR |
6.8316 EUR |