CYBERUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 4.68 | -0.330 | -6.56% | 5.03 | 5.07 | 4.66 | 12,241.00 |
Jun 27 2024 | 5.01 | 0.120 | 2.53% | 4.92 | 5.14 | 4.85 | 7,176.00 |
Jun 26 2024 | 4.89 | -0.240 | -4.60% | 5.15 | 5.19 | 4.85 | 7,386.00 |
Jun 25 2024 | 5.12 | 0.050 | 0.90% | 5.08 | 5.25 | 5.00 | 9,092.00 |
Jun 24 2024 | 5.08 | 0.010 | 0.19% | 5.14 | 5.14 | 4.78 | 18,403.00 |
Jun 23 2024 | 5.07 | -0.050 | -0.88% | 5.11 | 5.36 | 4.99 | 7,497.00 |
Jun 22 2024 | 5.11 | -0.200 | -3.69% | 5.33 | 5.34 | 5.09 | 7,826.00 |
Jun 21 2024 | 5.31 | -0.150 | -2.76% | 5.47 | 5.59 | 5.29 | 9,743.00 |
Jun 20 2024 | 5.46 | 0.030 | 0.47% | 5.43 | 5.76 | 5.38 | 13,399.00 |
Jun 19 2024 | 5.43 | -0.300 | -5.15% | 5.73 | 5.93 | 5.39 | 13,293.00 |
Jun 18 2024 | 5.73 | -0.440 | -7.16% | 6.21 | 6.21 | 5.40 | 21,675.00 |
Jun 17 2024 | 6.17 | -0.900 | -12.78% | 7.11 | 7.12 | 6.15 | 11,261.00 |
Jun 16 2024 | 7.07 | 0.010 | 0.20% | 7.09 | 7.13 | 6.88 | 3,609.00 |
Jun 15 2024 | 7.06 | 0.010 | 0.15% | 7.10 | 7.22 | 7.00 | 3,270.00 |
Jun 14 2024 | 7.05 | -0.290 | -3.95% | 7.34 | 7.57 | 6.80 | 7,537.00 |
Jun 13 2024 | 7.34 | -0.440 | -5.65% | 7.68 | 7.84 | 7.26 | 5,295.00 |
Jun 12 2024 | 7.78 | 0.270 | 3.56% | 7.58 | 8.02 | 7.32 | 4,919.00 |
Jun 11 2024 | 7.51 | -0.400 | -5.02% | 7.93 | 7.96 | 7.38 | 5,929.00 |
Jun 10 2024 | 7.91 | -0.330 | -3.97% | 8.24 | 8.27 | 7.83 | 4,424.00 |
Jun 09 2024 | 8.24 | 0.150 | 1.89% | 8.07 | 8.37 | 8.00 | 3,488.00 |
Jun 08 2024 | 8.08 | -0.280 | -3.31% | 8.35 | 8.68 | 8.01 | 6,120.00 |
Jun 07 2024 | 8.36 | -0.980 | -10.50% | 9.40 | 9.41 | 7.88 | 8,048.00 |
Jun 06 2024 | 9.34 | 0.130 | 1.39% | 9.17 | 9.43 | 9.10 | 6,205.00 |
Jun 05 2024 | 9.21 | 0.090 | 1.01% | 9.07 | 9.25 | 8.95 | 4,385.00 |
Jun 04 2024 | 9.12 | 0.270 | 3.05% | 8.85 | 9.36 | 8.79 | 7,742.00 |
Jun 03 2024 | 8.85 | 0.060 | 0.72% | 8.92 | 9.00 | 8.64 | 6,232.00 |
Jun 02 2024 | 8.79 | -0.100 | -1.14% | 8.92 | 9.06 | 8.62 | 5,012.00 |
Jun 01 2024 | 8.89 | 0.090 | 0.99% | 8.80 | 9.01 | 8.69 | 3,488.00 |
May 31 2024 | 8.80 | -0.130 | -1.49% | 8.95 | 9.09 | 8.69 | 6,532.00 |
May 30 2024 | 8.93 | 0.170 | 1.95% | 8.80 | 8.99 | 8.30 | 9,340.00 |
May 29 2024 | 8.76 | -0.380 | -4.21% | 9.17 | 9.41 | 8.72 | 9,890.00 |
May 28 2024 | 9.15 | -0.120 | -1.25% | 9.31 | 9.44 | 8.86 | 9,207.00 |
May 27 2024 | 9.26 | -0.300 | -3.11% | 9.57 | 9.79 | 9.15 | 12,199.00 |
May 26 2024 | 9.56 | 0.720 | 8.18% | 8.85 | 9.61 | 8.70 | 11,978.00 |
May 25 2024 | 8.84 | 0.060 | 0.63% | 8.79 | 9.19 | 8.71 | 6,643.00 |
May 24 2024 | 8.78 | 0.160 | 1.87% | 8.68 | 9.09 | 8.56 | 6,813.00 |
May 23 2024 | 8.62 | -0.830 | -8.79% | 9.43 | 9.76 | 8.48 | 18,975.00 |
May 22 2024 | 9.45 | 0.490 | 5.44% | 8.99 | 9.64 | 8.87 | 20,758.00 |
May 21 2024 | 8.97 | 0.760 | 9.21% | 8.20 | 9.16 | 8.18 | 23,351.00 |
May 20 2024 | 8.21 | 0.780 | 10.46% | 7.43 | 8.22 | 7.22 | 8,283.00 |
May 19 2024 | 7.43 | -0.470 | -5.91% | 7.91 | 7.92 | 7.36 | 4,107.00 |
May 18 2024 | 7.90 | 0.290 | 3.82% | 7.64 | 7.95 | 7.58 | 6,557.00 |
May 17 2024 | 7.61 | 0.260 | 3.50% | 7.36 | 7.76 | 7.22 | 15,952.00 |
May 16 2024 | 7.35 | -0.500 | -6.40% | 7.85 | 7.90 | 7.29 | 14,392.00 |
May 15 2024 | 7.85 | 0.550 | 7.47% | 7.31 | 8.18 | 7.28 | 23,812.00 |
May 14 2024 | 7.31 | -0.280 | -3.70% | 7.63 | 7.67 | 7.04 | 8,842.00 |
May 13 2024 | 7.59 | -0.180 | -2.35% | 7.81 | 7.84 | 7.30 | 6,455.00 |
May 12 2024 | 7.77 | 0.050 | 0.63% | 7.78 | 8.03 | 7.67 | 4,075.00 |
May 11 2024 | 7.72 | -0.170 | -2.19% | 7.84 | 8.03 | 7.71 | 3,708.00 |
May 10 2024 | 7.90 | -0.390 | -4.69% | 8.29 | 8.37 | 7.73 | 5,216.00 |
May 09 2024 | 8.28 | 0.210 | 2.65% | 8.11 | 8.32 | 7.89 | 4,887.00 |
May 08 2024 | 8.07 | -0.280 | -3.30% | 8.37 | 8.39 | 7.88 | 8,121.00 |
May 07 2024 | 8.35 | -0.300 | -3.46% | 8.80 | 8.82 | 8.31 | 4,290.00 |
May 06 2024 | 8.64 | -0.120 | -1.37% | 8.73 | 9.10 | 8.59 | 8,081.00 |
May 05 2024 | 8.76 | 0.130 | 1.45% | 8.70 | 8.92 | 8.41 | 6,242.00 |
May 04 2024 | 8.64 | -0.160 | -1.76% | 8.78 | 8.89 | 8.63 | 6,081.00 |
May 03 2024 | 8.79 | 0.390 | 4.68% | 8.51 | 9.48 | 8.32 | 14,275.00 |
May 02 2024 | 8.40 | 0.00 | -0.02% | 8.28 | 8.53 | 8.08 | 6,767.00 |
May 01 2024 | 8.40 | 0.010 | 0.15% | 8.34 | 8.45 | 7.79 | 10,626.00 |
Apr 30 2024 | 8.39 | -0.400 | -4.51% | 8.77 | 8.86 | 7.83 | 9,140.00 |
Apr 29 2024 | 8.79 | 0.100 | 1.21% | 8.77 | 8.82 | 8.40 | 5,754.00 |
Apr 28 2024 | 8.68 | -0.310 | -3.50% | 8.91 | 9.10 | 8.67 | 4,102.00 |
Apr 27 2024 | 9.00 | 0.290 | 3.33% | 8.73 | 9.11 | 8.41 | 8,950.00 |
Apr 26 2024 | 8.71 | -0.380 | -4.13% | 9.20 | 9.22 | 8.67 | 6,261.00 |
Apr 25 2024 | 9.08 | 0.150 | 1.67% | 8.93 | 9.24 | 8.58 | 7,277.00 |
Apr 24 2024 | 8.93 | -0.190 | -2.11% | 9.10 | 9.54 | 8.83 | 12,659.00 |
Apr 23 2024 | 9.13 | -0.040 | -0.41% | 9.21 | 9.29 | 8.96 | 9,104.00 |
Apr 22 2024 | 9.16 | 0.100 | 1.07% | 9.13 | 9.36 | 9.03 | 9,777.00 |
Apr 21 2024 | 9.07 | -0.330 | -3.46% | 9.35 | 9.44 | 8.89 | 6,003.00 |
Apr 20 2024 | 9.39 | 0.560 | 6.32% | 8.71 | 9.44 | 8.59 | 7,040.00 |
Apr 19 2024 | 8.83 | 0.170 | 2.01% | 8.70 | 9.07 | 7.95 | 9,477.00 |
Apr 18 2024 | 8.66 | 0.400 | 4.89% | 8.28 | 8.73 | 8.05 | 8,503.00 |
Apr 17 2024 | 8.26 | -0.260 | -3.02% | 8.52 | 8.61 | 7.94 | 11,046.00 |
Apr 16 2024 | 8.51 | 0.200 | 2.41% | 8.41 | 8.59 | 7.95 | 10,432.00 |
Apr 15 2024 | 8.31 | -0.680 | -7.52% | 9.03 | 9.24 | 8.00 | 15,014.00 |
Apr 14 2024 | 8.99 | 0.770 | 9.38% | 8.19 | 9.11 | 7.85 | 22,192.00 |
Apr 13 2024 | 8.22 | -2.17 | -20.91% | 10.42 | 10.44 | 7.01 | 38,096.00 |
Apr 12 2024 | 10.39 | -3.02 | -22.54% | 13.47 | 13.55 | 10.10 | 24,574.00 |
Apr 11 2024 | 13.41 | -0.320 | -2.32% | 13.86 | 13.99 | 13.35 | 6,317.00 |
Apr 10 2024 | 13.73 | 0.00 | -0.01% | 13.84 | 14.19 | 13.28 | 10,105.00 |
Apr 09 2024 | 13.73 | -0.410 | -2.93% | 14.14 | 14.68 | 13.56 | 15,934.00 |
Apr 08 2024 | 14.15 | 0.080 | 0.58% | 13.92 | 14.56 | 13.67 | 9,038.00 |
Apr 07 2024 | 14.07 | 0.430 | 3.15% | 13.57 | 14.53 | 13.57 | 11,455.00 |
Apr 06 2024 | 13.64 | 0.180 | 1.34% | 13.57 | 14.23 | 13.17 | 11,040.00 |
Apr 05 2024 | 13.46 | 0.250 | 1.90% | 13.20 | 13.72 | 12.50 | 14,929.00 |
Apr 04 2024 | 13.20 | 0.090 | 0.66% | 13.22 | 13.80 | 12.61 | 12,551.00 |
Apr 03 2024 | 13.12 | 0.570 | 4.56% | 12.71 | 14.07 | 12.12 | 19,663.00 |
Apr 02 2024 | 12.55 | -1.02 | -7.51% | 13.54 | 13.70 | 12.42 | 15,186.00 |
Apr 01 2024 | 13.57 | -0.750 | -5.21% | 14.28 | 14.61 | 13.28 | 17,589.00 |
Mar 31 2024 | 14.31 | 0.380 | 2.74% | 13.89 | 14.48 | 13.80 | 9,355.00 |
Mar 30 2024 | 13.93 | -0.460 | -3.20% | 14.34 | 14.38 | 13.79 | 17,699.00 |