Identifier on Kraken: CYBERUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
1.4770 USD |
3,278.8151 CYBER |
1.4200 USD |
1.4020 USD |
1.5230 USD |
1.4600 USD |
| 2025-05-08 |
1.3450 USD |
7,335.8471 CYBER |
1.3320 USD |
1.3090 USD |
1.4030 USD |
1.3500 USD |
| 2025-05-07 |
1.3290 USD |
20,040.1284 CYBER |
1.1840 USD |
1.1840 USD |
1.4030 USD |
1.2940 USD |
| 2025-05-06 |
1.1970 USD |
1.1500 CYBER |
1.1970 USD |
1.1970 USD |
1.1970 USD |
1.1970 USD |
| 2025-05-05 |
1.2110 USD |
62.9720 CYBER |
1.2200 USD |
1.1990 USD |
1.2200 USD |
1.2150 USD |
| 2025-05-04 |
1.2100 USD |
149.4658 CYBER |
1.2360 USD |
1.2030 USD |
1.2360 USD |
1.2080 USD |
| 2025-05-03 |
1.2830 USD |
651.5767 CYBER |
1.3050 USD |
1.2240 USD |
1.3050 USD |
1.2460 USD |
| 2025-05-02 |
1.3270 USD |
365.5533 CYBER |
1.3470 USD |
1.3090 USD |
1.3470 USD |
1.3310 USD |
| 2025-05-01 |
1.3570 USD |
104.0872 CYBER |
1.3490 USD |
1.3310 USD |
1.3750 USD |
1.3750 USD |
| 2025-04-30 |
1.3130 USD |
155.5221 CYBER |
1.3090 USD |
1.2990 USD |
1.3370 USD |
1.3200 USD |
| 2025-04-29 |
1.3790 USD |
115.5516 CYBER |
1.3850 USD |
1.3420 USD |
1.3990 USD |
1.3420 USD |
| 2025-04-28 |
1.3650 USD |
697.2292 CYBER |
1.3020 USD |
1.3020 USD |
1.3860 USD |
1.3680 USD |
| 2025-04-27 |
1.3360 USD |
985.2743 CYBER |
1.3650 USD |
1.3180 USD |
1.3730 USD |
1.3320 USD |
| 2025-04-26 |
1.3890 USD |
1,633.2135 CYBER |
1.3840 USD |
1.3660 USD |
1.4160 USD |
1.4010 USD |
| 2025-04-25 |
1.3610 USD |
760.6546 CYBER |
1.3260 USD |
1.3250 USD |
1.3880 USD |
1.3610 USD |
| 2025-04-24 |
1.2820 USD |
257.1525 CYBER |
1.2860 USD |
1.2450 USD |
1.2980 USD |
1.2630 USD |
| 2025-04-23 |
1.2720 USD |
2,429.1807 CYBER |
1.2790 USD |
1.1510 USD |
1.3190 USD |
1.1570 USD |
| 2025-04-22 |
1.2140 USD |
525.9394 CYBER |
1.2110 USD |
1.1950 USD |
1.2230 USD |
1.2230 USD |
| 2025-04-21 |
1.2430 USD |
1,087.0354 CYBER |
1.2260 USD |
1.2090 USD |
1.3250 USD |
1.2130 USD |
| 2025-04-20 |
1.1600 USD |
72.8179 CYBER |
1.1660 USD |
1.1520 USD |
1.1660 USD |
1.1650 USD |
| 2025-04-19 |
1.1440 USD |
269.8371 CYBER |
1.1180 USD |
1.1160 USD |
1.1630 USD |
1.1630 USD |
| 2025-04-18 |
1.1090 USD |
1,020.5447 CYBER |
1.0740 USD |
1.0740 USD |
1.1520 USD |
1.1230 USD |
| 2025-04-17 |
1.0630 USD |
147.4841 CYBER |
1.0360 USD |
1.0360 USD |
1.0760 USD |
1.0650 USD |
| 2025-04-16 |
1.0780 USD |
3,393.7657 CYBER |
1.0520 USD |
1.0420 USD |
1.1980 USD |
1.0690 USD |
| 2025-04-15 |
1.0250 USD |
484.7802 CYBER |
1.0090 USD |
1.0090 USD |
1.0410 USD |
1.0190 USD |
| 2025-04-14 |
1.0380 USD |
400.8941 CYBER |
1.0330 USD |
1.0040 USD |
1.0510 USD |
1.0100 USD |
| 2025-04-13 |
1.0720 USD |
32.8057 CYBER |
1.0740 USD |
1.0700 USD |
1.0740 USD |
1.0700 USD |
| 2025-04-12 |
1.0770 USD |
355.8430 CYBER |
1.0670 USD |
1.0610 USD |
1.0940 USD |
1.0830 USD |
| 2025-04-11 |
1.0430 USD |
421.1232 CYBER |
1.0230 USD |
1.0230 USD |
1.1300 USD |
1.0430 USD |
| 2025-04-10 |
1.0510 USD |
204.5090 CYBER |
1.0590 USD |
1.0130 USD |
1.0590 USD |
1.0290 USD |
| 2025-04-09 |
0.9810 USD |
990.4531 CYBER |
0.9240 USD |
0.9150 USD |
1.0700 USD |
1.0630 USD |
| 2025-04-08 |
0.9910 USD |
944.3853 CYBER |
1.0120 USD |
0.9380 USD |
1.0280 USD |
0.9380 USD |
| 2025-04-07 |
0.9560 USD |
650.3056 CYBER |
0.9510 USD |
0.8690 USD |
0.9920 USD |
0.9820 USD |
| 2025-04-06 |
1.0990 USD |
13.0781 CYBER |
1.0990 USD |
1.0990 USD |
1.0990 USD |
1.0990 USD |
| 2025-04-05 |
1.1110 USD |
194.8439 CYBER |
1.1300 USD |
1.1070 USD |
1.1300 USD |
1.1070 USD |
| 2025-04-04 |
1.1470 USD |
1,065.3770 CYBER |
1.1200 USD |
1.1090 USD |
1.1610 USD |
1.1160 USD |
| 2025-04-03 |
1.1020 USD |
841.3254 CYBER |
1.1230 USD |
1.0630 USD |
1.1570 USD |
1.0880 USD |
| 2025-04-02 |
1.1570 USD |
834.3114 CYBER |
1.1750 USD |
1.1080 USD |
1.2190 USD |
1.1110 USD |
| 2025-04-01 |
1.2640 USD |
532.6709 CYBER |
1.2610 USD |
1.2380 USD |
1.3240 USD |
1.2380 USD |
| 2025-03-31 |
1.2560 USD |
111.4448 CYBER |
1.2700 USD |
1.2290 USD |
1.2720 USD |
1.2580 USD |
| 2025-03-30 |
1.2710 USD |
68.4395 CYBER |
1.2580 USD |
1.2580 USD |
1.2860 USD |
1.2860 USD |
| 2025-03-29 |
1.2910 USD |
180.7212 CYBER |
1.3400 USD |
1.2300 USD |
1.3400 USD |
1.2300 USD |
| 2025-03-28 |
1.3640 USD |
1,818.5501 CYBER |
1.4680 USD |
1.3200 USD |
1.4740 USD |
1.3400 USD |
| 2025-03-27 |
1.5070 USD |
644.2492 CYBER |
1.5160 USD |
1.4800 USD |
1.5390 USD |
1.4900 USD |
| 2025-03-26 |
1.5530 USD |
651.5336 CYBER |
1.5370 USD |
1.5190 USD |
1.5760 USD |
1.5620 USD |
| 2025-03-25 |
1.5290 USD |
422.5005 CYBER |
1.5110 USD |
1.5000 USD |
1.6660 USD |
1.5180 USD |
| 2025-03-24 |
1.5380 USD |
6,742.0227 CYBER |
1.5130 USD |
1.4750 USD |
1.5540 USD |
1.5190 USD |
| 2025-03-23 |
1.5460 USD |
3,813.3053 CYBER |
1.4770 USD |
1.4760 USD |
1.5910 USD |
1.5310 USD |
| 2025-03-22 |
1.5790 USD |
4,843.2794 CYBER |
1.3450 USD |
1.3450 USD |
1.7170 USD |
1.5610 USD |
| 2025-03-21 |
1.3630 USD |
711.8203 CYBER |
1.3620 USD |
1.3070 USD |
1.3820 USD |
1.3070 USD |