CYBERUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 8.79 | -0.140 | -1.61% | 8.94 | 9.07 | 8.71 | 7,126.00 |
May 30 2024 | 8.94 | 0.180 | 2.02% | 8.76 | 8.98 | 8.32 | 5,203.00 |
May 29 2024 | 8.76 | -0.380 | -4.13% | 9.15 | 9.39 | 8.72 | 4,748.00 |
May 28 2024 | 9.14 | -0.120 | -1.34% | 9.26 | 9.43 | 8.88 | 4,693.00 |
May 27 2024 | 9.26 | -0.320 | -3.34% | 9.59 | 9.78 | 9.19 | 5,471.00 |
May 26 2024 | 9.58 | 0.750 | 8.52% | 8.83 | 9.59 | 8.70 | 4,694.00 |
May 25 2024 | 8.83 | 0.060 | 0.68% | 8.76 | 9.16 | 8.73 | 5,677.00 |
May 24 2024 | 8.77 | 0.150 | 1.80% | 8.61 | 9.01 | 8.60 | 5,015.00 |
May 23 2024 | 8.61 | -0.830 | -8.78% | 9.47 | 9.73 | 8.50 | 4,893.00 |
May 22 2024 | 9.44 | 0.480 | 5.38% | 8.99 | 9.59 | 8.89 | 4,777.00 |
May 21 2024 | 8.96 | 0.740 | 8.95% | 8.24 | 9.10 | 8.24 | 7,179.00 |
May 20 2024 | 8.23 | 0.810 | 10.95% | 7.43 | 8.23 | 7.29 | 9,584.00 |
May 19 2024 | 7.41 | -0.460 | -5.85% | 7.84 | 7.89 | 7.39 | 5,967.00 |
May 18 2024 | 7.87 | 0.270 | 3.58% | 7.58 | 7.92 | 7.58 | 5,942.00 |
May 17 2024 | 7.60 | 0.240 | 3.32% | 7.36 | 7.74 | 7.22 | 5,988.00 |
May 16 2024 | 7.36 | -0.480 | -6.15% | 7.83 | 7.83 | 7.29 | 6,094.00 |
May 15 2024 | 7.84 | 0.520 | 7.06% | 7.35 | 8.09 | 7.34 | 6,449.00 |
May 14 2024 | 7.32 | -0.270 | -3.52% | 7.57 | 7.63 | 7.03 | 5,465.00 |
May 13 2024 | 7.59 | -0.180 | -2.25% | 7.78 | 7.82 | 7.33 | 6,095.00 |
May 12 2024 | 7.77 | 0.030 | 0.37% | 7.74 | 8.00 | 7.66 | 5,437.00 |
May 11 2024 | 7.74 | -0.160 | -1.99% | 7.90 | 8.02 | 7.73 | 5,646.00 |
May 10 2024 | 7.89 | -0.370 | -4.48% | 8.25 | 8.34 | 7.73 | 5,858.00 |
May 09 2024 | 8.26 | 0.160 | 1.96% | 8.07 | 8.31 | 7.89 | 5,704.00 |
May 08 2024 | 8.10 | -0.250 | -2.95% | 8.34 | 8.37 | 7.88 | 4,749.00 |
May 07 2024 | 8.35 | -0.290 | -3.38% | 8.65 | 8.75 | 8.32 | 5,163.00 |
May 06 2024 | 8.64 | -0.130 | -1.49% | 8.76 | 9.07 | 8.60 | 4,401.00 |
May 05 2024 | 8.77 | 0.150 | 1.68% | 8.65 | 8.91 | 8.44 | 5,222.00 |
May 04 2024 | 8.63 | -0.140 | -1.63% | 8.76 | 8.85 | 8.62 | 6,313.00 |
May 03 2024 | 8.77 | 0.380 | 4.48% | 8.41 | 9.44 | 8.32 | 4,596.00 |
May 02 2024 | 8.40 | -0.010 | -0.07% | 8.36 | 8.51 | 8.09 | 4,251.00 |
May 01 2024 | 8.40 | 0.050 | 0.55% | 8.36 | 8.41 | 7.81 | 3,987.00 |
Apr 30 2024 | 8.36 | -0.420 | -4.81% | 8.74 | 8.84 | 7.87 | 4,095.00 |
Apr 29 2024 | 8.78 | 0.080 | 0.92% | 8.70 | 8.82 | 8.43 | 4,649.00 |
Apr 28 2024 | 8.70 | -0.300 | -3.29% | 8.96 | 9.09 | 8.69 | 3,438.00 |
Apr 27 2024 | 8.99 | 0.270 | 3.14% | 8.72 | 9.09 | 8.40 | 3,982.00 |
Apr 26 2024 | 8.72 | -0.370 | -4.02% | 9.07 | 9.10 | 8.68 | 5,885.00 |
Apr 25 2024 | 9.08 | 0.160 | 1.85% | 8.92 | 9.21 | 8.65 | 3,729.00 |
Apr 24 2024 | 8.92 | -0.160 | -1.77% | 9.14 | 9.53 | 8.85 | 3,689.00 |
Apr 23 2024 | 9.08 | -0.080 | -0.83% | 9.16 | 9.27 | 8.98 | 3,883.00 |
Apr 22 2024 | 9.16 | 0.100 | 1.07% | 9.08 | 9.33 | 9.05 | 3,384.00 |
Apr 21 2024 | 9.06 | -0.330 | -3.46% | 9.34 | 9.36 | 8.96 | 3,927.00 |
Apr 20 2024 | 9.38 | 0.600 | 6.87% | 8.74 | 9.43 | 8.63 | 4,747.00 |
Apr 19 2024 | 8.78 | 0.140 | 1.56% | 8.64 | 9.06 | 8.03 | 5,851.00 |
Apr 18 2024 | 8.65 | 0.390 | 4.72% | 8.26 | 8.71 | 8.06 | 6,103.00 |
Apr 17 2024 | 8.26 | -0.250 | -2.95% | 8.46 | 8.58 | 8.00 | 6,304.00 |
Apr 16 2024 | 8.51 | 0.200 | 2.41% | 8.30 | 8.58 | 8.04 | 6,173.00 |
Apr 15 2024 | 8.31 | -0.640 | -7.12% | 8.85 | 9.21 | 8.01 | 7,826.00 |
Apr 14 2024 | 8.94 | 0.740 | 8.97% | 8.15 | 9.08 | 7.85 | 5,246.00 |
Apr 13 2024 | 8.21 | -2.16 | -20.83% | 10.31 | 10.32 | 7.07 | 4,618.00 |
Apr 12 2024 | 10.37 | -2.99 | -22.40% | 13.38 | 13.55 | 10.10 | 3,660.00 |
Apr 11 2024 | 13.36 | -0.370 | -2.69% | 13.69 | 13.97 | 13.36 | 3,857.00 |
Apr 10 2024 | 13.73 | 0.010 | 0.07% | 13.71 | 14.06 | 13.16 | 4,636.00 |
Apr 09 2024 | 13.72 | -0.530 | -3.74% | 14.33 | 14.66 | 13.64 | 3,459.00 |
Apr 08 2024 | 14.25 | 0.190 | 1.37% | 14.04 | 14.53 | 13.70 | 3,131.00 |
Apr 07 2024 | 14.06 | 0.440 | 3.21% | 13.61 | 14.48 | 13.57 | 3,951.00 |
Apr 06 2024 | 13.63 | 0.220 | 1.60% | 13.37 | 14.17 | 13.17 | 4,290.00 |
Apr 05 2024 | 13.41 | 0.200 | 1.48% | 13.18 | 13.65 | 12.54 | 5,021.00 |
Apr 04 2024 | 13.21 | 0.070 | 0.54% | 13.07 | 13.78 | 12.62 | 3,764.00 |
Apr 03 2024 | 13.14 | 0.560 | 4.43% | 12.54 | 13.99 | 12.19 | 4,272.00 |
Apr 02 2024 | 12.59 | -1.02 | -7.47% | 13.56 | 13.56 | 12.44 | 4,034.00 |
Apr 01 2024 | 13.60 | -0.720 | -5.03% | 14.31 | 14.59 | 13.29 | 4,282.00 |
Mar 31 2024 | 14.32 | 0.470 | 3.36% | 13.92 | 14.44 | 13.82 | 4,241.00 |
Mar 30 2024 | 13.86 | -0.470 | -3.25% | 14.18 | 14.25 | 13.79 | 3,382.00 |
Mar 29 2024 | 14.32 | 1.51 | 11.81% | 12.78 | 15.05 | 12.65 | 3,787.00 |
Mar 28 2024 | 12.81 | -0.190 | -1.49% | 13.02 | 13.32 | 12.74 | 3,764.00 |
Mar 27 2024 | 13.00 | -0.700 | -5.08% | 13.66 | 15.13 | 12.72 | 3,630.00 |
Mar 26 2024 | 13.70 | 0.530 | 4.06% | 13.15 | 14.45 | 13.15 | 3,891.00 |
Mar 25 2024 | 13.17 | 0.340 | 2.66% | 12.81 | 13.50 | 12.69 | 6,777.00 |
Mar 24 2024 | 12.83 | 0.380 | 3.01% | 12.45 | 12.96 | 11.98 | 4,450.00 |
Mar 23 2024 | 12.45 | 0.350 | 2.90% | 12.07 | 12.82 | 11.81 | 4,688.00 |
Mar 22 2024 | 12.10 | -1.58 | -11.54% | 13.61 | 13.95 | 11.88 | 3,422.00 |
Mar 21 2024 | 13.68 | 1.29 | 10.40% | 12.41 | 14.01 | 12.41 | 4,488.00 |
Mar 20 2024 | 12.39 | 0.500 | 4.17% | 11.93 | 12.51 | 10.73 | 4,760.00 |
Mar 19 2024 | 11.89 | -0.350 | -2.89% | 12.36 | 13.33 | 11.37 | 4,630.00 |
Mar 18 2024 | 12.25 | 1.38 | 12.71% | 10.91 | 13.09 | 10.53 | 4,423.00 |
Mar 17 2024 | 10.87 | 0.620 | 6.09% | 10.33 | 11.05 | 9.82 | 4,716.00 |
Mar 16 2024 | 10.24 | -0.820 | -7.38% | 11.06 | 11.74 | 10.04 | 5,111.00 |
Mar 15 2024 | 11.06 | -0.430 | -3.76% | 11.48 | 11.54 | 9.89 | 4,627.00 |
Mar 14 2024 | 11.49 | -0.630 | -5.16% | 12.12 | 12.29 | 10.98 | 4,884.00 |
Mar 13 2024 | 12.12 | 0.510 | 4.41% | 11.48 | 12.13 | 11.47 | 5,259.00 |
Mar 12 2024 | 11.60 | 0.080 | 0.69% | 11.54 | 11.97 | 10.64 | 7,342.00 |
Mar 11 2024 | 11.52 | 0.140 | 1.21% | 11.44 | 11.59 | 10.70 | 5,926.00 |
Mar 10 2024 | 11.39 | -0.450 | -3.76% | 11.82 | 11.84 | 10.70 | 8,426.00 |
Mar 09 2024 | 11.83 | -0.260 | -2.16% | 12.13 | 12.31 | 11.76 | 6,141.00 |
Mar 08 2024 | 12.09 | 0.630 | 5.51% | 11.58 | 14.09 | 11.21 | 6,780.00 |
Mar 07 2024 | 11.46 | 1.19 | 11.58% | 10.30 | 11.47 | 10.15 | 8,119.00 |
Mar 06 2024 | 10.27 | 0.730 | 7.66% | 9.46 | 10.34 | 9.10 | 9,116.00 |
Mar 05 2024 | 9.54 | -0.050 | -0.55% | 9.57 | 10.13 | 8.65 | 6,012.00 |
Mar 04 2024 | 9.59 | -0.330 | -3.29% | 9.93 | 10.34 | 9.41 | 4,117.00 |
Mar 03 2024 | 9.92 | -0.300 | -2.94% | 10.22 | 10.25 | 9.33 | 5,208.00 |
Mar 02 2024 | 10.22 | 0.070 | 0.70% | 10.14 | 10.42 | 9.92 | 4,119.00 |