Identifier on Bitvavo: CYBER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-06 |
1.0199 EUR |
2,022.5642 CYBER |
1.0738 EUR |
1.0047 EUR |
1.0738 EUR |
1.0258 EUR |
| 2025-05-05 |
1.0660 EUR |
5,699.2559 CYBER |
1.0740 EUR |
1.0446 EUR |
1.0898 EUR |
1.0565 EUR |
| 2025-05-04 |
1.0688 EUR |
17,246.2688 CYBER |
1.0759 EUR |
1.0628 EUR |
1.0816 EUR |
1.0656 EUR |
| 2025-05-03 |
1.1030 EUR |
31.4506 CYBER |
1.1304 EUR |
1.0941 EUR |
1.1304 EUR |
1.1024 EUR |
| 2025-05-02 |
1.1703 EUR |
3,123.4173 CYBER |
1.1693 EUR |
1.1558 EUR |
1.1707 EUR |
1.1707 EUR |
| 2025-05-01 |
1.2117 EUR |
2,814.7408 CYBER |
1.2031 EUR |
1.1898 EUR |
1.2256 EUR |
1.1938 EUR |
| 2025-04-30 |
1.1557 EUR |
3,832.7095 CYBER |
1.1688 EUR |
1.1242 EUR |
1.1749 EUR |
1.1481 EUR |
| 2025-04-29 |
1.1781 EUR |
2,867.7865 CYBER |
1.2252 EUR |
1.1718 EUR |
1.2274 EUR |
1.1718 EUR |
| 2025-04-28 |
1.1933 EUR |
1,614.4136 CYBER |
1.1297 EUR |
1.1213 EUR |
1.2115 EUR |
1.2048 EUR |
| 2025-04-27 |
1.1788 EUR |
217.7275 CYBER |
1.1862 EUR |
1.1619 EUR |
1.2013 EUR |
1.1624 EUR |
| 2025-04-26 |
1.2395 EUR |
2,870.3217 CYBER |
1.2440 EUR |
1.2199 EUR |
1.2570 EUR |
1.2199 EUR |
| 2025-04-25 |
1.1997 EUR |
40,032.3586 CYBER |
1.1732 EUR |
1.1718 EUR |
1.2152 EUR |
1.2135 EUR |
| 2025-04-24 |
1.1273 EUR |
32,974.3599 CYBER |
1.1296 EUR |
1.1015 EUR |
1.1468 EUR |
1.1390 EUR |
| 2025-04-23 |
1.1429 EUR |
16,201.7461 CYBER |
1.1295 EUR |
1.1069 EUR |
1.1543 EUR |
1.1466 EUR |
| 2025-04-22 |
1.1008 EUR |
1,047.2059 CYBER |
1.0469 EUR |
1.0469 EUR |
1.1117 EUR |
1.1117 EUR |
| 2025-04-21 |
1.0596 EUR |
9,832.3892 CYBER |
1.0516 EUR |
1.0482 EUR |
1.0852 EUR |
1.0491 EUR |
| 2025-04-20 |
1.0411 EUR |
12,185.2155 CYBER |
1.0241 EUR |
1.0117 EUR |
1.0578 EUR |
1.0463 EUR |
| 2025-04-19 |
0.9919 EUR |
183.2816 CYBER |
0.9923 EUR |
0.9829 EUR |
0.9964 EUR |
0.9905 EUR |
| 2025-04-18 |
0.9539 EUR |
12,415.0085 CYBER |
0.9360 EUR |
0.9293 EUR |
1.0163 EUR |
0.9740 EUR |
| 2025-04-17 |
0.9296 EUR |
5,390.9024 CYBER |
0.9204 EUR |
0.9046 EUR |
0.9460 EUR |
0.9350 EUR |
| 2025-04-16 |
0.9378 EUR |
57,424.7401 CYBER |
0.9294 EUR |
0.9118 EUR |
0.9743 EUR |
0.9123 EUR |
| 2025-04-15 |
0.9128 EUR |
20,752.9392 CYBER |
0.8882 EUR |
0.8882 EUR |
0.9196 EUR |
0.9182 EUR |
| 2025-04-14 |
0.8966 EUR |
19,665.5642 CYBER |
0.9065 EUR |
0.8805 EUR |
0.9065 EUR |
0.8897 EUR |
| 2025-04-13 |
0.9197 EUR |
15,020.5811 CYBER |
0.9375 EUR |
0.8912 EUR |
0.9529 EUR |
0.8944 EUR |
| 2025-04-12 |
0.9594 EUR |
13,310.1290 CYBER |
0.9257 EUR |
0.9257 EUR |
0.9685 EUR |
0.9685 EUR |
| 2025-04-11 |
0.9315 EUR |
23,805.4739 CYBER |
0.9033 EUR |
0.9033 EUR |
0.9573 EUR |
0.9179 EUR |
| 2025-04-10 |
0.9529 EUR |
4,734.8295 CYBER |
0.9523 EUR |
0.8780 EUR |
0.9523 EUR |
0.8978 EUR |
| 2025-04-09 |
0.9095 EUR |
25,990.4628 CYBER |
0.8730 EUR |
0.8730 EUR |
0.9771 EUR |
0.9726 EUR |
| 2025-04-08 |
0.9075 EUR |
15,736.3127 CYBER |
0.9425 EUR |
0.8609 EUR |
0.9444 EUR |
0.8740 EUR |
| 2025-04-07 |
0.8707 EUR |
113,468.6570 CYBER |
0.8800 EUR |
0.8029 EUR |
0.9391 EUR |
0.9057 EUR |
| 2025-04-06 |
0.9450 EUR |
24,930.9967 CYBER |
0.9995 EUR |
0.9087 EUR |
0.9995 EUR |
0.9207 EUR |
| 2025-04-05 |
1.0109 EUR |
159.4730 CYBER |
1.0227 EUR |
0.9926 EUR |
1.0227 EUR |
1.0013 EUR |
| 2025-04-04 |
1.0320 EUR |
14,307.3419 CYBER |
1.0247 EUR |
0.9965 EUR |
1.0507 EUR |
1.0215 EUR |
| 2025-04-03 |
1.0126 EUR |
12,366.6471 CYBER |
1.0532 EUR |
0.9432 EUR |
1.0605 EUR |
1.0015 EUR |
| 2025-04-02 |
1.0903 EUR |
11,967.1364 CYBER |
1.0759 EUR |
1.0247 EUR |
1.1115 EUR |
1.0247 EUR |
| 2025-04-01 |
1.1619 EUR |
12,908.1764 CYBER |
1.1735 EUR |
1.0995 EUR |
1.2039 EUR |
1.1026 EUR |
| 2025-03-31 |
1.1548 EUR |
3,367.8888 CYBER |
1.1554 EUR |
1.1230 EUR |
1.1776 EUR |
1.1776 EUR |
| 2025-03-30 |
1.1714 EUR |
9,841.4267 CYBER |
1.1466 EUR |
1.1466 EUR |
1.1917 EUR |
1.1807 EUR |
| 2025-03-29 |
1.1560 EUR |
5,923.7000 CYBER |
1.2132 EUR |
1.1422 EUR |
1.2134 EUR |
1.1446 EUR |
| 2025-03-28 |
1.2781 EUR |
2,981.6663 CYBER |
1.3539 EUR |
1.2125 EUR |
1.3567 EUR |
1.2215 EUR |
| 2025-03-27 |
1.3895 EUR |
5,771.3983 CYBER |
1.3931 EUR |
1.3661 EUR |
1.4219 EUR |
1.3818 EUR |
| 2025-03-26 |
1.4203 EUR |
11,756.1487 CYBER |
1.4340 EUR |
1.3688 EUR |
1.4520 EUR |
1.3688 EUR |
| 2025-03-25 |
1.4204 EUR |
11,295.1885 CYBER |
1.4320 EUR |
1.3992 EUR |
1.4384 EUR |
1.4205 EUR |
| 2025-03-24 |
1.4063 EUR |
11,768.2991 CYBER |
1.3850 EUR |
1.3579 EUR |
1.4283 EUR |
1.4149 EUR |
| 2025-03-23 |
1.4197 EUR |
204,515.6896 CYBER |
1.3681 EUR |
1.3466 EUR |
1.4813 EUR |
1.3897 EUR |
| 2025-03-22 |
1.4483 EUR |
244,436.0104 CYBER |
1.2266 EUR |
1.2266 EUR |
1.5689 EUR |
1.3927 EUR |
| 2025-03-21 |
1.2268 EUR |
9,669.8451 CYBER |
1.2454 EUR |
1.1979 EUR |
1.2454 EUR |
1.2250 EUR |
| 2025-03-20 |
1.2839 EUR |
92,854.2310 CYBER |
1.3032 EUR |
1.2630 EUR |
1.3155 EUR |
1.2794 EUR |
| 2025-03-19 |
1.3087 EUR |
289,723.6245 CYBER |
1.2632 EUR |
1.2609 EUR |
1.3412 EUR |
1.2972 EUR |
| 2025-03-18 |
1.3162 EUR |
597,225.1690 CYBER |
1.2247 EUR |
1.1683 EUR |
1.4600 EUR |
1.2646 EUR |