Identifier on Bitvavo: CYBER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.9668 EUR |
44,564.8050 CYBER |
0.9903 EUR |
0.9048 EUR |
1.0152 EUR |
0.9100 EUR |
| 2025-10-15 |
1.0681 EUR |
356,241.2983 CYBER |
0.9645 EUR |
0.9567 EUR |
1.2455 EUR |
0.9770 EUR |
| 2025-10-14 |
0.9654 EUR |
27,885.4458 CYBER |
1.0247 EUR |
0.9103 EUR |
1.0618 EUR |
0.9619 EUR |
| 2025-10-13 |
1.0151 EUR |
43,882.5869 CYBER |
0.9939 EUR |
0.9500 EUR |
1.0776 EUR |
1.0441 EUR |
| 2025-10-12 |
0.8990 EUR |
21,651.3413 CYBER |
0.8399 EUR |
0.8238 EUR |
0.9926 EUR |
0.9896 EUR |
| 2025-10-11 |
0.8716 EUR |
9,133.0997 CYBER |
1.0886 EUR |
0.8800 EUR |
1.0886 EUR |
0.8853 EUR |
| 2025-10-10 |
1.3159 EUR |
10,006.3222 CYBER |
1.3256 EUR |
1.2455 EUR |
1.3419 EUR |
1.2455 EUR |
| 2025-10-09 |
1.3460 EUR |
37,582.9001 CYBER |
1.3796 EUR |
1.2968 EUR |
1.3900 EUR |
1.3041 EUR |
| 2025-10-08 |
1.3469 EUR |
31,093.0037 CYBER |
1.3574 EUR |
1.3208 EUR |
1.4050 EUR |
1.3951 EUR |
| 2025-10-07 |
1.4137 EUR |
11,832.3096 CYBER |
1.4567 EUR |
1.3500 EUR |
1.4567 EUR |
1.3641 EUR |
| 2025-10-06 |
1.4101 EUR |
8,488.6370 CYBER |
1.3718 EUR |
1.3700 EUR |
1.4453 EUR |
1.4453 EUR |
| 2025-10-05 |
1.4125 EUR |
15,917.1555 CYBER |
1.4091 EUR |
1.3732 EUR |
1.4475 EUR |
1.3732 EUR |
| 2025-10-04 |
1.4718 EUR |
91,555.9026 CYBER |
1.4525 EUR |
1.3872 EUR |
1.5008 EUR |
1.4054 EUR |
| 2025-10-03 |
1.4165 EUR |
66,796.1969 CYBER |
1.4341 EUR |
1.3800 EUR |
1.4502 EUR |
1.4262 EUR |
| 2025-10-02 |
1.3681 EUR |
16,475.3392 CYBER |
1.3732 EUR |
1.3593 EUR |
1.3900 EUR |
1.3900 EUR |
| 2025-10-01 |
1.3154 EUR |
8,874.0401 CYBER |
1.2730 EUR |
1.2631 EUR |
1.3436 EUR |
1.3377 EUR |
| 2025-09-30 |
1.2498 EUR |
9,987.8673 CYBER |
1.2591 EUR |
1.2273 EUR |
1.2932 EUR |
1.2368 EUR |
| 2025-09-29 |
1.2995 EUR |
5,374.1953 CYBER |
1.3168 EUR |
1.2795 EUR |
1.3180 EUR |
1.2871 EUR |
| 2025-09-28 |
1.3023 EUR |
1,358.3303 CYBER |
1.2999 EUR |
1.2997 EUR |
1.3208 EUR |
1.3208 EUR |
| 2025-09-27 |
1.3251 EUR |
4,784.9806 CYBER |
1.3218 EUR |
1.3034 EUR |
1.3338 EUR |
1.3120 EUR |
| 2025-09-26 |
1.2827 EUR |
6,188.0820 CYBER |
1.2854 EUR |
1.2685 EUR |
1.2953 EUR |
1.2930 EUR |
| 2025-09-25 |
1.3199 EUR |
16,624.0504 CYBER |
1.3483 EUR |
1.2800 EUR |
1.3484 EUR |
1.2800 EUR |
| 2025-09-24 |
1.3490 EUR |
8,840.2696 CYBER |
1.3392 EUR |
1.3010 EUR |
1.3732 EUR |
1.3688 EUR |
| 2025-09-23 |
1.3621 EUR |
2,259.3293 CYBER |
1.3491 EUR |
1.3143 EUR |
1.3596 EUR |
1.3209 EUR |
| 2025-09-22 |
1.4199 EUR |
30,825.2364 CYBER |
1.5719 EUR |
1.3595 EUR |
1.5719 EUR |
1.3626 EUR |
| 2025-09-21 |
1.5885 EUR |
38,885.7204 CYBER |
1.5545 EUR |
1.5420 EUR |
1.6471 EUR |
1.5838 EUR |
| 2025-09-20 |
1.5046 EUR |
7,714.6961 CYBER |
1.4856 EUR |
1.4856 EUR |
1.5175 EUR |
1.5072 EUR |
| 2025-09-19 |
1.5388 EUR |
6,332.2525 CYBER |
1.5784 EUR |
1.5000 EUR |
1.5784 EUR |
1.5000 EUR |
| 2025-09-18 |
1.5716 EUR |
3,546.5488 CYBER |
1.5724 EUR |
1.5450 EUR |
1.5800 EUR |
1.5800 EUR |
| 2025-09-17 |
1.5568 EUR |
57,231.7841 CYBER |
1.5139 EUR |
1.4682 EUR |
1.6020 EUR |
1.5778 EUR |
| 2025-09-16 |
1.4618 EUR |
14,794.3139 CYBER |
1.4597 EUR |
1.4408 EUR |
1.4888 EUR |
1.4862 EUR |
| 2025-09-15 |
1.4915 EUR |
34,200.3862 CYBER |
1.5501 EUR |
1.4555 EUR |
1.5729 EUR |
1.4854 EUR |
| 2025-09-14 |
1.6084 EUR |
58,817.4212 CYBER |
1.6200 EUR |
1.5331 EUR |
1.6796 EUR |
1.5495 EUR |
| 2025-09-13 |
1.5868 EUR |
10,475.7480 CYBER |
1.5832 EUR |
1.5765 EUR |
1.6075 EUR |
1.5858 EUR |
| 2025-09-12 |
1.5693 EUR |
8,839.3648 CYBER |
1.5804 EUR |
1.5556 EUR |
1.5884 EUR |
1.5865 EUR |
| 2025-09-11 |
1.5513 EUR |
31,372.7625 CYBER |
1.5890 EUR |
1.5235 EUR |
1.5981 EUR |
1.5588 EUR |
| 2025-09-10 |
1.5505 EUR |
28,033.9802 CYBER |
1.5235 EUR |
1.5202 EUR |
1.5895 EUR |
1.5634 EUR |
| 2025-09-09 |
1.5466 EUR |
19,706.9648 CYBER |
1.5371 EUR |
1.5047 EUR |
1.5689 EUR |
1.5283 EUR |
| 2025-09-08 |
1.5538 EUR |
62,147.1649 CYBER |
1.5310 EUR |
1.5224 EUR |
1.5955 EUR |
1.5297 EUR |
| 2025-09-07 |
1.5377 EUR |
35,745.4233 CYBER |
1.5427 EUR |
1.5072 EUR |
1.5700 EUR |
1.5072 EUR |
| 2025-09-06 |
1.5155 EUR |
43,002.8388 CYBER |
1.4892 EUR |
1.4841 EUR |
1.5363 EUR |
1.5154 EUR |
| 2025-09-05 |
1.4973 EUR |
18,036.3046 CYBER |
1.5077 EUR |
1.4586 EUR |
1.5331 EUR |
1.4868 EUR |
| 2025-09-04 |
1.4877 EUR |
24,243.5585 CYBER |
1.5412 EUR |
1.4520 EUR |
1.5514 EUR |
1.4573 EUR |
| 2025-09-03 |
1.5081 EUR |
8,254.7415 CYBER |
1.5019 EUR |
1.4863 EUR |
1.5400 EUR |
1.5355 EUR |
| 2025-09-02 |
1.4952 EUR |
21,811.2974 CYBER |
1.4955 EUR |
1.4865 EUR |
1.5351 EUR |
1.4865 EUR |
| 2025-09-01 |
1.5450 EUR |
182,504.7941 CYBER |
1.6000 EUR |
1.4800 EUR |
1.6096 EUR |
1.4800 EUR |
| 2025-08-31 |
1.6957 EUR |
18,590.1795 CYBER |
1.6980 EUR |
1.6284 EUR |
1.7600 EUR |
1.6291 EUR |
| 2025-08-30 |
1.7201 EUR |
171,691.5908 CYBER |
1.6499 EUR |
1.6499 EUR |
1.7900 EUR |
1.6913 EUR |
| 2025-08-29 |
1.6641 EUR |
57,277.2155 CYBER |
1.7127 EUR |
1.6192 EUR |
1.7163 EUR |
1.6480 EUR |
| 2025-08-28 |
1.7241 EUR |
25,384.6785 CYBER |
1.7054 EUR |
1.6830 EUR |
1.7493 EUR |
1.6888 EUR |