Identifier on Bitvavo: CYBER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-17 |
1.7631 EUR |
3,605.9684 CYBER |
1.7971 EUR |
1.6868 EUR |
1.8117 EUR |
1.7116 EUR |
| 2025-02-16 |
1.7884 EUR |
7,599.8696 CYBER |
1.7772 EUR |
1.7508 EUR |
1.8368 EUR |
1.8218 EUR |
| 2025-02-15 |
1.8882 EUR |
9,111.3534 CYBER |
1.9353 EUR |
1.7729 EUR |
1.9353 EUR |
1.7729 EUR |
| 2025-02-14 |
1.9298 EUR |
6,745.6577 CYBER |
1.9346 EUR |
1.8938 EUR |
1.9621 EUR |
1.9448 EUR |
| 2025-02-13 |
1.9743 EUR |
5,441.4273 CYBER |
2.0196 EUR |
1.8794 EUR |
2.0751 EUR |
1.8954 EUR |
| 2025-02-12 |
1.9038 EUR |
42,583.6256 CYBER |
1.7609 EUR |
1.7525 EUR |
2.0639 EUR |
2.0353 EUR |
| 2025-02-11 |
1.8281 EUR |
20,281.1760 CYBER |
1.8488 EUR |
1.7142 EUR |
1.8803 EUR |
1.7945 EUR |
| 2025-02-10 |
1.6329 EUR |
9,060.0373 CYBER |
1.6558 EUR |
1.6360 EUR |
1.7153 EUR |
1.7131 EUR |
| 2025-02-09 |
1.6402 EUR |
6,826.9073 CYBER |
1.6730 EUR |
1.5604 EUR |
1.7316 EUR |
1.6297 EUR |
| 2025-02-08 |
1.5717 EUR |
6,769.4401 CYBER |
1.5587 EUR |
1.5454 EUR |
1.6915 EUR |
1.6651 EUR |
| 2025-02-07 |
1.5994 EUR |
15,693.6356 CYBER |
1.5942 EUR |
1.5272 EUR |
1.6369 EUR |
1.5272 EUR |
| 2025-02-06 |
1.6574 EUR |
9,471.0340 CYBER |
1.6991 EUR |
1.5707 EUR |
1.7240 EUR |
1.5719 EUR |
| 2025-02-05 |
1.7249 EUR |
6,819.9974 CYBER |
1.7224 EUR |
1.6705 EUR |
1.7694 EUR |
1.6706 EUR |
| 2025-02-04 |
1.7857 EUR |
17,585.2334 CYBER |
1.8585 EUR |
1.6731 EUR |
1.8759 EUR |
1.7174 EUR |
| 2025-02-03 |
1.6581 EUR |
56,026.9986 CYBER |
1.6696 EUR |
1.3927 EUR |
1.8708 EUR |
1.8211 EUR |
| 2025-02-02 |
2.0841 EUR |
17,646.8218 CYBER |
2.2248 EUR |
1.9279 EUR |
2.2462 EUR |
1.9553 EUR |
| 2025-02-01 |
2.4078 EUR |
4,487.9179 CYBER |
2.4607 EUR |
2.2595 EUR |
2.5087 EUR |
2.2595 EUR |
| 2025-01-31 |
2.4730 EUR |
2,247.0458 CYBER |
2.4450 EUR |
2.4163 EUR |
2.5912 EUR |
2.4561 EUR |
| 2025-01-30 |
2.4218 EUR |
5,028.4094 CYBER |
2.3075 EUR |
2.3075 EUR |
2.4661 EUR |
2.4260 EUR |
| 2025-01-29 |
2.3020 EUR |
3,533.5620 CYBER |
2.3343 EUR |
2.2443 EUR |
2.3835 EUR |
2.3834 EUR |
| 2025-01-28 |
2.3597 EUR |
4,711.4399 CYBER |
2.4983 EUR |
2.2000 EUR |
2.4983 EUR |
2.2000 EUR |
| 2025-01-27 |
2.3208 EUR |
7,776.0041 CYBER |
2.5384 EUR |
2.2543 EUR |
2.5384 EUR |
2.4661 EUR |
| 2025-01-26 |
2.7198 EUR |
1,925.0606 CYBER |
2.7000 EUR |
2.6746 EUR |
2.7335 EUR |
2.7335 EUR |
| 2025-01-25 |
2.6524 EUR |
483.0331 CYBER |
2.6298 EUR |
2.6015 EUR |
2.6908 EUR |
2.6852 EUR |
| 2025-01-24 |
2.7811 EUR |
586.8585 CYBER |
2.7472 EUR |
2.6610 EUR |
2.8258 EUR |
2.6610 EUR |
| 2025-01-23 |
2.6889 EUR |
7,324.4183 CYBER |
2.7536 EUR |
2.6192 EUR |
2.7834 EUR |
2.6479 EUR |
| 2025-01-22 |
2.8041 EUR |
664.6226 CYBER |
2.8574 EUR |
2.7830 EUR |
2.8574 EUR |
2.7888 EUR |
| 2025-01-21 |
2.8341 EUR |
8,193.3416 CYBER |
2.7556 EUR |
2.6537 EUR |
2.9068 EUR |
2.8526 EUR |
| 2025-01-20 |
2.8133 EUR |
27,982.9350 CYBER |
2.6668 EUR |
2.5894 EUR |
2.9599 EUR |
2.8115 EUR |
| 2025-01-19 |
2.8934 EUR |
10,507.4243 CYBER |
2.9726 EUR |
2.7592 EUR |
3.0424 EUR |
2.8058 EUR |
| 2025-01-18 |
3.0264 EUR |
1,539.5445 CYBER |
3.2994 EUR |
2.9476 EUR |
3.3067 EUR |
2.9650 EUR |
| 2025-01-17 |
3.1660 EUR |
5,361.4979 CYBER |
3.0993 EUR |
3.0993 EUR |
3.3048 EUR |
3.3044 EUR |
| 2025-01-16 |
3.0758 EUR |
9,232.4300 CYBER |
3.0428 EUR |
2.9933 EUR |
3.1261 EUR |
3.0979 EUR |
| 2025-01-15 |
2.9172 EUR |
8,227.4508 CYBER |
2.9267 EUR |
2.8452 EUR |
3.1026 EUR |
3.0733 EUR |
| 2025-01-14 |
2.8377 EUR |
3,098.0764 CYBER |
2.8385 EUR |
2.8216 EUR |
2.8721 EUR |
2.8584 EUR |
| 2025-01-13 |
2.6782 EUR |
11,147.9434 CYBER |
2.9776 EUR |
2.5790 EUR |
2.9776 EUR |
2.7972 EUR |
| 2025-01-12 |
2.9950 EUR |
4,150.7406 CYBER |
2.9934 EUR |
2.9686 EUR |
3.0181 EUR |
2.9848 EUR |
| 2025-01-11 |
3.0235 EUR |
6,735.1520 CYBER |
3.0759 EUR |
2.9838 EUR |
3.0759 EUR |
3.0149 EUR |
| 2025-01-10 |
3.0382 EUR |
6,045.3608 CYBER |
3.0013 EUR |
2.9660 EUR |
3.0959 EUR |
3.0715 EUR |
| 2025-01-09 |
3.0504 EUR |
1,988.0496 CYBER |
3.0668 EUR |
2.9155 EUR |
3.1048 EUR |
2.9715 EUR |
| 2025-01-08 |
3.0064 EUR |
3,003.8036 CYBER |
3.1330 EUR |
2.8750 EUR |
3.1330 EUR |
2.9788 EUR |
| 2025-01-07 |
3.2901 EUR |
8,637.2360 CYBER |
3.5034 EUR |
3.1334 EUR |
3.5034 EUR |
3.1334 EUR |
| 2025-01-06 |
3.5190 EUR |
1,973.3232 CYBER |
3.5179 EUR |
3.4722 EUR |
3.5623 EUR |
3.5328 EUR |
| 2025-01-05 |
3.5088 EUR |
3,029.5865 CYBER |
3.5278 EUR |
3.4180 EUR |
3.5283 EUR |
3.5016 EUR |
| 2025-01-04 |
3.5279 EUR |
5,577.2530 CYBER |
3.4664 EUR |
3.4507 EUR |
3.5792 EUR |
3.5518 EUR |
| 2025-01-03 |
3.3474 EUR |
2,858.5113 CYBER |
3.3389 EUR |
3.2192 EUR |
3.5163 EUR |
3.4977 EUR |
| 2025-01-02 |
3.3708 EUR |
2,834.8604 CYBER |
3.2239 EUR |
3.2239 EUR |
3.4326 EUR |
3.3189 EUR |
| 2025-01-01 |
3.1478 EUR |
4,459.4758 CYBER |
3.1015 EUR |
3.0832 EUR |
3.2518 EUR |
3.2356 EUR |
| 2024-12-31 |
3.1263 EUR |
4,687.8047 CYBER |
3.1683 EUR |
3.0902 EUR |
3.2387 EUR |
3.1358 EUR |
| 2024-12-30 |
3.2056 EUR |
1,184.8419 CYBER |
3.1844 EUR |
3.0876 EUR |
3.3031 EUR |
3.2888 EUR |