Identifier on Bitvavo: CYBER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
1.7201 EUR |
80,886.7703 CYBER |
1.7100 EUR |
1.7000 EUR |
1.7431 EUR |
1.7275 EUR |
| 2025-08-26 |
1.7848 EUR |
168,205.9523 CYBER |
1.7053 EUR |
1.6975 EUR |
1.8717 EUR |
1.7216 EUR |
| 2025-08-25 |
1.7510 EUR |
68,669.8501 CYBER |
1.8100 EUR |
1.6653 EUR |
1.8184 EUR |
1.6807 EUR |
| 2025-08-24 |
1.8719 EUR |
96,080.5880 CYBER |
1.9603 EUR |
1.8371 EUR |
1.9704 EUR |
1.8512 EUR |
| 2025-08-23 |
2.0104 EUR |
141,540.5184 CYBER |
1.9590 EUR |
1.9129 EUR |
2.1082 EUR |
1.9352 EUR |
| 2025-08-22 |
1.9078 EUR |
157,761.0881 CYBER |
1.8906 EUR |
1.8306 EUR |
1.9793 EUR |
1.9307 EUR |
| 2025-08-21 |
1.8786 EUR |
14,307.0352 CYBER |
1.9423 EUR |
1.8168 EUR |
1.9423 EUR |
1.8168 EUR |
| 2025-08-20 |
1.9263 EUR |
58,892.1591 CYBER |
1.9496 EUR |
1.8709 EUR |
1.9880 EUR |
1.9525 EUR |
| 2025-08-19 |
2.0102 EUR |
88,774.0937 CYBER |
2.1363 EUR |
1.9322 EUR |
2.1363 EUR |
1.9322 EUR |
| 2025-08-18 |
2.2525 EUR |
116,679.1383 CYBER |
2.3804 EUR |
2.1491 EUR |
2.4512 EUR |
2.1913 EUR |
| 2025-08-17 |
2.4023 EUR |
420,393.8712 CYBER |
2.1303 EUR |
2.1303 EUR |
2.5712 EUR |
2.4172 EUR |
| 2025-08-16 |
2.0558 EUR |
65,601.7218 CYBER |
2.0381 EUR |
2.0190 EUR |
2.0913 EUR |
2.0723 EUR |
| 2025-08-15 |
2.1362 EUR |
119,593.7991 CYBER |
2.2000 EUR |
2.0106 EUR |
2.2000 EUR |
2.0349 EUR |
| 2025-08-14 |
2.3296 EUR |
148,309.9945 CYBER |
2.5039 EUR |
2.1112 EUR |
2.5082 EUR |
2.1925 EUR |
| 2025-08-13 |
2.5063 EUR |
393,914.1233 CYBER |
2.5357 EUR |
2.3500 EUR |
2.6598 EUR |
2.4642 EUR |
| 2025-08-12 |
2.7682 EUR |
810,870.8729 CYBER |
1.6177 EUR |
1.6153 EUR |
4.5300 EUR |
2.5648 EUR |
| 2025-08-11 |
1.6460 EUR |
28,415.8263 CYBER |
1.6754 EUR |
1.5903 EUR |
1.7426 EUR |
1.6255 EUR |
| 2025-08-10 |
1.6946 EUR |
139,601.3540 CYBER |
1.5200 EUR |
1.5200 EUR |
1.7868 EUR |
1.6781 EUR |
| 2025-08-09 |
1.5669 EUR |
34,909.2314 CYBER |
1.5170 EUR |
1.5170 EUR |
1.5896 EUR |
1.5896 EUR |
| 2025-08-08 |
1.4534 EUR |
2,672.2544 CYBER |
1.4596 EUR |
1.4475 EUR |
1.5168 EUR |
1.5168 EUR |
| 2025-08-07 |
1.4118 EUR |
18,972.3522 CYBER |
1.3756 EUR |
1.3756 EUR |
1.4755 EUR |
1.4726 EUR |
| 2025-08-06 |
1.3555 EUR |
212.5247 CYBER |
1.3578 EUR |
1.3531 EUR |
1.3791 EUR |
1.3791 EUR |
| 2025-08-05 |
1.4062 EUR |
3,727.0242 CYBER |
1.3716 EUR |
1.3312 EUR |
1.4072 EUR |
1.3312 EUR |
| 2025-08-04 |
1.3896 EUR |
2,194.0273 CYBER |
1.4095 EUR |
1.3757 EUR |
1.4303 EUR |
1.4303 EUR |
| 2025-08-03 |
1.3803 EUR |
19,462.2401 CYBER |
1.3696 EUR |
1.3637 EUR |
1.3875 EUR |
1.3816 EUR |
| 2025-08-02 |
1.3492 EUR |
4,538.4121 CYBER |
1.4020 EUR |
1.3078 EUR |
1.4020 EUR |
1.3229 EUR |
| 2025-08-01 |
1.4846 EUR |
31,111.0427 CYBER |
1.4419 EUR |
1.3583 EUR |
1.5271 EUR |
1.3610 EUR |
| 2025-07-31 |
1.6453 EUR |
80,780.3804 CYBER |
1.5409 EUR |
1.5096 EUR |
1.7303 EUR |
1.5096 EUR |
| 2025-07-30 |
1.5349 EUR |
47,669.9871 CYBER |
1.5747 EUR |
1.4419 EUR |
1.6061 EUR |
1.5279 EUR |
| 2025-07-29 |
1.5571 EUR |
269,269.6246 CYBER |
1.3904 EUR |
1.3904 EUR |
1.6750 EUR |
1.6110 EUR |
| 2025-07-28 |
1.4962 EUR |
17,953.1415 CYBER |
1.5122 EUR |
1.4024 EUR |
1.5249 EUR |
1.4024 EUR |
| 2025-07-27 |
1.4659 EUR |
20,224.8455 CYBER |
1.3812 EUR |
1.3812 EUR |
1.5120 EUR |
1.4837 EUR |
| 2025-07-26 |
1.3823 EUR |
732.5853 CYBER |
1.3777 EUR |
1.3737 EUR |
1.3906 EUR |
1.3854 EUR |
| 2025-07-25 |
1.3470 EUR |
15,862.6874 CYBER |
1.3132 EUR |
1.3132 EUR |
1.3922 EUR |
1.3922 EUR |
| 2025-07-24 |
1.3459 EUR |
4,064.1215 CYBER |
1.3150 EUR |
1.2455 EUR |
1.3629 EUR |
1.3462 EUR |
| 2025-07-23 |
1.4061 EUR |
10,809.3954 CYBER |
1.5034 EUR |
1.3220 EUR |
1.5184 EUR |
1.3220 EUR |
| 2025-07-22 |
1.5112 EUR |
11,857.0206 CYBER |
1.5139 EUR |
1.4233 EUR |
1.5388 EUR |
1.4614 EUR |
| 2025-07-21 |
1.5828 EUR |
18,583.6460 CYBER |
1.5849 EUR |
1.5213 EUR |
1.6205 EUR |
1.5213 EUR |
| 2025-07-20 |
1.5359 EUR |
27,471.9673 CYBER |
1.4942 EUR |
1.4867 EUR |
1.6225 EUR |
1.6225 EUR |
| 2025-07-19 |
1.4887 EUR |
13,622.4345 CYBER |
1.4532 EUR |
1.4431 EUR |
1.5243 EUR |
1.4900 EUR |