CYBERUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 8.73 | 0.110 | 1.26% | 8.63 | 9.08 | 8.57 | 17,266.00 |
May 23 2024 | 8.62 | -0.840 | -8.86% | 9.41 | 9.78 | 8.49 | 62,772.00 |
May 22 2024 | 9.46 | 0.480 | 5.35% | 8.99 | 9.63 | 8.88 | 62,681.00 |
May 21 2024 | 8.98 | 0.770 | 9.36% | 8.23 | 9.12 | 8.20 | 95,361.00 |
May 20 2024 | 8.21 | 0.800 | 10.79% | 8.69 | 8.96 | 7.34 | 16,567.00 |
May 19 2024 | 7.41 | -0.490 | -6.17% | 7.88 | 7.91 | 7.34 | 15,439.00 |
May 18 2024 | 7.90 | 0.290 | 3.76% | 7.60 | 7.95 | 7.54 | 22,973.00 |
May 17 2024 | 7.61 | 0.230 | 3.10% | 7.36 | 7.91 | 7.20 | 62,625.00 |
May 16 2024 | 7.38 | -0.460 | -5.88% | 7.83 | 7.88 | 7.30 | 53,821.00 |
May 15 2024 | 7.85 | 0.530 | 7.25% | 7.34 | 8.21 | 7.34 | 181,416.00 |
May 14 2024 | 7.32 | -0.240 | -3.17% | 7.55 | 7.69 | 7.02 | 50,022.00 |
May 13 2024 | 7.55 | -0.210 | -2.71% | 8.69 | 8.96 | 7.54 | 30,086.00 |
May 12 2024 | 7.76 | 0.040 | 0.48% | 7.74 | 8.06 | 7.65 | 38,103.00 |
May 11 2024 | 7.73 | -0.180 | -2.23% | 7.90 | 8.03 | 7.72 | 15,353.00 |
May 10 2024 | 7.90 | -0.380 | -4.63% | 8.27 | 8.37 | 7.70 | 23,031.00 |
May 09 2024 | 8.29 | 0.210 | 2.63% | 8.08 | 8.37 | 7.90 | 8,477.00 |
May 08 2024 | 8.08 | -0.270 | -3.19% | 8.35 | 8.38 | 7.87 | 28,341.00 |
May 07 2024 | 8.34 | -0.270 | -3.15% | 8.61 | 8.76 | 8.27 | 4,985.00 |
May 06 2024 | 8.61 | -0.160 | -1.82% | 8.69 | 9.09 | 8.60 | 9,873.00 |
May 05 2024 | 8.77 | 0.130 | 1.53% | 8.67 | 8.92 | 8.43 | 8,309.00 |
May 04 2024 | 8.64 | -0.130 | -1.52% | 8.85 | 8.88 | 8.61 | 9,497.00 |
May 03 2024 | 8.78 | 0.430 | 5.09% | 8.42 | 9.45 | 8.30 | 120,021.00 |
May 02 2024 | 8.35 | -0.050 | -0.55% | 8.37 | 8.53 | 8.10 | 22,203.00 |
May 01 2024 | 8.40 | 0.010 | 0.09% | 8.34 | 8.47 | 7.77 | 31,841.00 |
Apr 30 2024 | 8.39 | -0.330 | -3.74% | 8.72 | 8.88 | 7.83 | 21,669.00 |
Apr 29 2024 | 8.71 | 0.020 | 0.24% | 8.69 | 8.96 | 8.40 | 52,976.00 |
Apr 28 2024 | 8.69 | -0.300 | -3.33% | 8.98 | 9.13 | 8.68 | 13,996.00 |
Apr 27 2024 | 8.99 | 0.270 | 3.06% | 8.72 | 9.09 | 8.39 | 22,337.00 |
Apr 26 2024 | 8.73 | -0.330 | -3.60% | 9.08 | 9.10 | 8.67 | 15,514.00 |
Apr 25 2024 | 9.05 | 0.120 | 1.29% | 8.95 | 9.24 | 8.58 | 18,835.00 |
Apr 24 2024 | 8.94 | -0.190 | -2.05% | 9.12 | 9.67 | 8.82 | 25,815.00 |
Apr 23 2024 | 9.12 | -0.070 | -0.73% | 9.22 | 9.29 | 8.97 | 21,683.00 |
Apr 22 2024 | 9.19 | 0.100 | 1.12% | 8.69 | 9.39 | 8.60 | 24,845.00 |
Apr 21 2024 | 9.09 | -0.330 | -3.46% | 9.42 | 9.45 | 8.91 | 33,295.00 |
Apr 20 2024 | 9.41 | 0.600 | 6.87% | 8.69 | 9.50 | 8.60 | 14,841.00 |
Apr 19 2024 | 8.81 | 0.170 | 2.00% | 8.62 | 9.06 | 7.96 | 32,789.00 |
Apr 18 2024 | 8.64 | 0.380 | 4.58% | 8.25 | 8.77 | 8.04 | 26,215.00 |
Apr 17 2024 | 8.26 | -0.290 | -3.38% | 8.53 | 8.62 | 7.97 | 39,555.00 |
Apr 16 2024 | 8.55 | 0.250 | 2.96% | 8.29 | 8.59 | 7.99 | 42,462.00 |
Apr 15 2024 | 8.30 | -0.790 | -8.73% | 13.20 | 13.57 | 7.94 | 41,888.00 |
Apr 14 2024 | 9.10 | 0.840 | 10.19% | 8.24 | 9.15 | 7.85 | 77,293.00 |
Apr 13 2024 | 8.25 | -2.23 | -21.25% | 10.38 | 10.38 | 7.11 | 251,174.00 |
Apr 12 2024 | 10.48 | -2.93 | -21.84% | 13.40 | 13.63 | 10.12 | 154,657.00 |
Apr 11 2024 | 13.41 | -0.340 | -2.45% | 13.73 | 14.00 | 13.34 | 19,685.00 |
Apr 10 2024 | 13.75 | -0.020 | -0.15% | 13.72 | 14.16 | 13.13 | 23,438.00 |
Apr 09 2024 | 13.77 | -0.380 | -2.66% | 14.28 | 14.68 | 13.57 | 41,064.00 |
Apr 08 2024 | 14.14 | 0.070 | 0.51% | 13.20 | 14.55 | 13.04 | 57,147.00 |
Apr 07 2024 | 14.07 | 0.440 | 3.25% | 13.55 | 14.52 | 13.55 | 27,807.00 |
Apr 06 2024 | 13.63 | 0.170 | 1.28% | 13.36 | 14.23 | 13.18 | 33,392.00 |
Apr 05 2024 | 13.46 | 0.300 | 2.24% | 13.20 | 13.72 | 12.52 | 35,522.00 |
Apr 04 2024 | 13.16 | -0.010 | -0.05% | 13.06 | 13.81 | 12.64 | 37,035.00 |
Apr 03 2024 | 13.17 | 0.580 | 4.60% | 12.49 | 13.98 | 12.12 | 57,971.00 |
Apr 02 2024 | 12.59 | -0.990 | -7.31% | 13.54 | 13.54 | 12.38 | 43,692.00 |
Apr 01 2024 | 13.58 | -0.740 | -5.19% | 7.19 | 14.58 | 7.18 | 53,060.00 |
Mar 31 2024 | 14.33 | 0.390 | 2.81% | 13.90 | 14.74 | 13.78 | 40,879.00 |
Mar 30 2024 | 13.93 | -0.460 | -3.18% | 14.19 | 14.33 | 13.77 | 70,964.00 |
Mar 29 2024 | 14.39 | 1.56 | 12.19% | 12.83 | 15.00 | 12.57 | 125,712.00 |
Mar 28 2024 | 12.83 | -0.130 | -1.02% | 13.03 | 13.31 | 12.75 | 58,749.00 |
Mar 27 2024 | 12.96 | -0.730 | -5.36% | 13.73 | 15.24 | 12.65 | 86,794.00 |
Mar 26 2024 | 13.69 | 0.490 | 3.70% | 13.07 | 14.57 | 13.07 | 60,225.00 |
Mar 25 2024 | 13.21 | 0.340 | 2.65% | 7.19 | 13.58 | 7.18 | 72,565.00 |
Mar 24 2024 | 12.86 | 0.350 | 2.77% | 12.45 | 13.10 | 11.98 | 43,204.00 |
Mar 23 2024 | 12.52 | 0.460 | 3.83% | 12.24 | 12.82 | 11.85 | 37,706.00 |
Mar 22 2024 | 12.06 | -1.56 | -11.49% | 13.59 | 14.01 | 11.87 | 107,815.00 |
Mar 21 2024 | 13.62 | 1.22 | 9.81% | 12.34 | 14.14 | 12.31 | 240,989.00 |
Mar 20 2024 | 12.40 | 0.460 | 3.86% | 11.94 | 12.55 | 10.71 | 164,548.00 |
Mar 19 2024 | 11.94 | -0.290 | -2.41% | 12.54 | 13.36 | 11.35 | 356,141.00 |
Mar 18 2024 | 12.24 | 1.35 | 12.43% | 7.19 | 13.13 | 7.18 | 331,581.00 |
Mar 17 2024 | 10.88 | 0.670 | 6.61% | 10.36 | 11.08 | 9.84 | 52,861.00 |
Mar 16 2024 | 10.21 | -0.800 | -7.26% | 11.05 | 11.72 | 9.92 | 112,641.00 |
Mar 15 2024 | 11.01 | -0.440 | -3.84% | 7.19 | 11.23 | 7.18 | 104,059.00 |
Mar 14 2024 | 11.45 | -0.610 | -5.06% | 12.12 | 12.23 | 10.79 | 69,971.00 |
Mar 13 2024 | 12.06 | 0.530 | 4.57% | 11.71 | 12.15 | 11.41 | 125,714.00 |
Mar 12 2024 | 11.53 | -0.090 | -0.81% | 11.54 | 12.00 | 10.83 | 96,289.00 |
Mar 11 2024 | 11.62 | 0.190 | 1.63% | 7.19 | 11.79 | 7.18 | 402,444.00 |
Mar 10 2024 | 11.44 | -0.400 | -3.41% | 11.80 | 11.96 | 10.98 | 117,696.00 |
Mar 09 2024 | 11.84 | -0.340 | -2.78% | 12.10 | 12.40 | 11.75 | 44,804.00 |
Mar 08 2024 | 12.18 | 0.680 | 5.95% | 11.71 | 14.30 | 11.18 | 305,983.00 |
Mar 07 2024 | 11.50 | 1.20 | 11.69% | 10.38 | 11.50 | 10.17 | 94,960.00 |
Mar 06 2024 | 10.29 | 0.770 | 8.09% | 9.93 | 10.36 | 9.10 | 107,349.00 |
Mar 05 2024 | 9.52 | -0.050 | -0.48% | 9.55 | 10.32 | 8.67 | 173,048.00 |
Mar 04 2024 | 9.57 | -0.370 | -3.69% | 7.19 | 10.39 | 7.18 | 99,053.00 |
Mar 03 2024 | 9.93 | -0.200 | -1.98% | 10.23 | 10.31 | 9.27 | 77,407.00 |
Mar 02 2024 | 10.13 | 0.010 | 0.12% | 10.18 | 10.44 | 9.90 | 84,183.00 |
Mar 01 2024 | 10.12 | 1.35 | 15.36% | 8.81 | 11.48 | 8.81 | 424,932.00 |
Feb 29 2024 | 8.77 | 0.320 | 3.73% | 8.52 | 9.16 | 8.45 | 121,992.00 |
Feb 28 2024 | 8.46 | -0.430 | -4.87% | 8.81 | 9.16 | 7.79 | 124,613.00 |
Feb 27 2024 | 8.89 | -0.130 | -1.40% | 9.04 | 9.30 | 8.68 | 127,909.00 |
Feb 26 2024 | 9.02 | 0.240 | 2.78% | 7.19 | 9.04 | 7.18 | 49,126.00 |
Feb 25 2024 | 8.77 | 0.070 | 0.82% | 8.75 | 8.95 | 8.51 | 55,616.00 |
Feb 24 2024 | 8.70 | 0.200 | 2.31% | 8.40 | 8.85 | 8.20 | 57,189.00 |