Identifier on Bitvavo: CYBER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-04 |
8.3117 EUR |
1,215.0781 CYBER |
8.1886 EUR |
8.1418 EUR |
8.5385 EUR |
8.3407 EUR |
| 2024-06-03 |
8.1108 EUR |
2,593.7400 CYBER |
8.0372 EUR |
7.9959 EUR |
8.2346 EUR |
8.1119 EUR |
| 2024-06-02 |
8.1795 EUR |
1,162.1759 CYBER |
8.1894 EUR |
7.9533 EUR |
8.3287 EUR |
8.1750 EUR |
| 2024-06-01 |
8.1372 EUR |
2,726.3754 CYBER |
8.1518 EUR |
8.0241 EUR |
8.2685 EUR |
8.2685 EUR |
| 2024-05-31 |
8.2433 EUR |
1,527.8934 CYBER |
8.2320 EUR |
8.0344 EUR |
8.3510 EUR |
8.1240 EUR |
| 2024-05-30 |
7.9879 EUR |
2,135.6953 CYBER |
8.1066 EUR |
7.7221 EUR |
8.2871 EUR |
8.1372 EUR |
| 2024-05-29 |
8.3892 EUR |
3,657.7433 CYBER |
8.4389 EUR |
8.0862 EUR |
8.6443 EUR |
8.1386 EUR |
| 2024-05-28 |
8.4889 EUR |
2,310.6856 CYBER |
8.4663 EUR |
8.1896 EUR |
8.6326 EUR |
8.4086 EUR |
| 2024-05-27 |
8.6988 EUR |
5,068.3286 CYBER |
8.8271 EUR |
8.4074 EUR |
9.0271 EUR |
8.5462 EUR |
| 2024-05-26 |
8.5729 EUR |
7,440.9276 CYBER |
8.1133 EUR |
8.0655 EUR |
8.8635 EUR |
8.8284 EUR |
| 2024-05-25 |
8.3489 EUR |
5,319.9447 CYBER |
8.0592 EUR |
8.0560 EUR |
8.4464 EUR |
8.1629 EUR |
| 2024-05-24 |
8.1007 EUR |
1,312.9550 CYBER |
7.9992 EUR |
7.9561 EUR |
8.3510 EUR |
8.0303 EUR |
| 2024-05-23 |
8.2699 EUR |
7,568.9661 CYBER |
8.7846 EUR |
7.8135 EUR |
9.0018 EUR |
8.1176 EUR |
| 2024-05-22 |
8.5864 EUR |
14,453.9216 CYBER |
8.2726 EUR |
8.2158 EUR |
8.8724 EUR |
8.6050 EUR |
| 2024-05-21 |
8.0991 EUR |
9,460.9126 CYBER |
7.5622 EUR |
7.5525 EUR |
8.3915 EUR |
8.2305 EUR |
| 2024-05-20 |
7.1048 EUR |
5,065.4061 CYBER |
6.6573 EUR |
6.6559 EUR |
7.4630 EUR |
7.4630 EUR |
| 2024-05-19 |
7.0146 EUR |
2,094.7166 CYBER |
7.2112 EUR |
6.8385 EUR |
7.2382 EUR |
6.8736 EUR |
| 2024-05-18 |
7.2565 EUR |
3,633.2646 CYBER |
6.9768 EUR |
6.9768 EUR |
7.3197 EUR |
7.2831 EUR |
| 2024-05-17 |
6.8175 EUR |
5,506.0193 CYBER |
6.7537 EUR |
6.6720 EUR |
7.1034 EUR |
7.0249 EUR |
| 2024-05-16 |
7.0539 EUR |
9,828.5682 CYBER |
7.1586 EUR |
6.7129 EUR |
7.2154 EUR |
6.7862 EUR |
| 2024-05-15 |
7.3075 EUR |
60,320.8428 CYBER |
6.9484 EUR |
6.9484 EUR |
7.5855 EUR |
7.2023 EUR |
| 2024-05-14 |
6.6933 EUR |
3,318.0198 CYBER |
6.8704 EUR |
6.5116 EUR |
6.9110 EUR |
6.8471 EUR |
| 2024-05-13 |
7.1095 EUR |
2,413.8716 CYBER |
7.1099 EUR |
6.8397 EUR |
7.2550 EUR |
7.0709 EUR |
| 2024-05-12 |
7.3285 EUR |
1,422.6850 CYBER |
7.1914 EUR |
7.1680 EUR |
7.4287 EUR |
7.2256 EUR |
| 2024-05-11 |
7.2400 EUR |
994.8943 CYBER |
7.3576 EUR |
7.1970 EUR |
7.3965 EUR |
7.2196 EUR |
| 2024-05-10 |
7.6478 EUR |
2,878.3967 CYBER |
7.7276 EUR |
7.1784 EUR |
7.7611 EUR |
7.2363 EUR |
| 2024-05-09 |
7.5169 EUR |
922.1957 CYBER |
7.6031 EUR |
7.3505 EUR |
7.7025 EUR |
7.6583 EUR |
| 2024-05-08 |
7.4913 EUR |
6,309.9221 CYBER |
7.6768 EUR |
7.3543 EUR |
7.6768 EUR |
7.4770 EUR |
| 2024-05-07 |
8.0775 EUR |
366.8264 CYBER |
7.9848 EUR |
7.9071 EUR |
8.1372 EUR |
7.9302 EUR |
| 2024-05-06 |
8.1564 EUR |
1,478.5663 CYBER |
8.1758 EUR |
8.0126 EUR |
8.4300 EUR |
8.0899 EUR |
| 2024-05-05 |
7.9740 EUR |
794.1911 CYBER |
8.0524 EUR |
7.8343 EUR |
8.2756 EUR |
8.1005 EUR |
| 2024-05-04 |
8.1121 EUR |
3,257.2741 CYBER |
8.0910 EUR |
8.0347 EUR |
8.2417 EUR |
8.0558 EUR |
| 2024-05-03 |
8.2669 EUR |
8,248.9230 CYBER |
8.0573 EUR |
7.7787 EUR |
8.8464 EUR |
8.1832 EUR |
| 2024-05-02 |
7.8821 EUR |
4,352.0850 CYBER |
7.7116 EUR |
7.6068 EUR |
7.9622 EUR |
7.8606 EUR |
| 2024-05-01 |
7.5561 EUR |
7,490.0506 CYBER |
7.8239 EUR |
7.3202 EUR |
7.8475 EUR |
7.7664 EUR |
| 2024-04-30 |
7.6753 EUR |
1,644.3315 CYBER |
8.0241 EUR |
7.3592 EUR |
8.1846 EUR |
7.6833 EUR |
| 2024-04-29 |
7.9970 EUR |
1,993.2561 CYBER |
8.1134 EUR |
7.8636 EUR |
8.1767 EUR |
8.1767 EUR |
| 2024-04-28 |
8.3582 EUR |
1,085.7487 CYBER |
8.4576 EUR |
8.1743 EUR |
8.4576 EUR |
8.1743 EUR |
| 2024-04-27 |
8.3311 EUR |
925.3889 CYBER |
8.2064 EUR |
7.9453 EUR |
8.5309 EUR |
8.4548 EUR |
| 2024-04-26 |
8.2682 EUR |
1,850.9670 CYBER |
8.3628 EUR |
8.1142 EUR |
8.3916 EUR |
8.1716 EUR |
| 2024-04-25 |
8.4306 EUR |
2,376.2728 CYBER |
8.4002 EUR |
8.0305 EUR |
8.5886 EUR |
8.4761 EUR |
| 2024-04-24 |
8.6882 EUR |
5,965.7642 CYBER |
8.5584 EUR |
8.3129 EUR |
8.9136 EUR |
8.3129 EUR |
| 2024-04-23 |
8.5043 EUR |
3,002.9179 CYBER |
8.6880 EUR |
8.4154 EUR |
8.6952 EUR |
8.5664 EUR |
| 2024-04-22 |
8.5857 EUR |
4,008.7737 CYBER |
8.6057 EUR |
8.5163 EUR |
8.7688 EUR |
8.6106 EUR |
| 2024-04-21 |
8.6344 EUR |
2,241.0132 CYBER |
8.7874 EUR |
8.3791 EUR |
8.8039 EUR |
8.4919 EUR |
| 2024-04-20 |
8.4368 EUR |
972.9973 CYBER |
8.2189 EUR |
8.2189 EUR |
8.8533 EUR |
8.8533 EUR |
| 2024-04-19 |
8.1518 EUR |
5,917.3963 CYBER |
7.5944 EUR |
7.5944 EUR |
8.4700 EUR |
8.2560 EUR |
| 2024-04-18 |
7.9332 EUR |
2,754.8580 CYBER |
7.6656 EUR |
7.5656 EUR |
8.1993 EUR |
8.1698 EUR |
| 2024-04-17 |
7.8303 EUR |
1,897.9896 CYBER |
7.9943 EUR |
7.5023 EUR |
8.0938 EUR |
7.8739 EUR |
| 2024-04-16 |
7.8364 EUR |
853.4446 CYBER |
7.8433 EUR |
7.5658 EUR |
8.0575 EUR |
8.0438 EUR |