CYBER Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $4.76 | $5.03 | $4.72 | $4.87 | $28.35M |
| 2024-12-11 | $4.28 | $4.80 | $4.17 | $4.76 | $33.93M |
| 2024-12-10 | $4.28 | $4.52 | $3.92 | $4.28 | $42.72M |
| 2024-12-09 | $5.38 | $5.38 | $3.98 | $4.30 | $42.84M |
| 2024-12-08 | $5.49 | $5.66 | $5.27 | $5.40 | $29.94M |
| 2024-12-07 | $5.31 | $5.65 | $5.28 | $5.50 | $35.04M |
| 2024-12-06 | $5.09 | $5.43 | $5.05 | $5.32 | $37.15M |
| 2024-12-05 | $5.24 | $5.32 | $4.96 | $5.09 | $40.84M |
| 2024-12-04 | $5.24 | $5.54 | $5.14 | $5.25 | $50.05M |
| 2024-12-03 | $4.80 | $5.27 | $4.60 | $5.23 | $66.72M |
| 2024-12-02 | $4.74 | $4.81 | $4.43 | $4.79 | $39.72M |
| 2024-12-01 | $4.71 | $4.96 | $4.54 | $4.73 | $33.42M |
| 2024-11-30 | $4.42 | $4.82 | $4.37 | $4.71 | $26.78M |
| 2024-11-29 | $4.40 | $4.48 | $4.30 | $4.43 | $21.33M |
| 2024-11-28 | $4.40 | $4.47 | $4.23 | $4.41 | $22.72M |
| 2024-11-27 | $4.06 | $4.44 | $4.01 | $4.41 | $29.66M |
| 2024-11-26 | $4.06 | $4.29 | $3.79 | $4.06 | $29.82M |
| 2024-11-25 | $4.26 | $4.33 | $3.97 | $4.06 | $31.96M |
| 2024-11-24 | $4.12 | $4.34 | $3.88 | $4.26 | $40.39M |
| 2024-11-23 | $3.83 | $4.18 | $3.78 | $4.13 | $40.58M |
| 2024-11-22 | $3.81 | $3.88 | $3.69 | $3.83 | $23.59M |
| 2024-11-21 | $3.39 | $3.83 | $3.29 | $3.82 | $31.25M |
| 2024-11-20 | $3.60 | $3.60 | $3.32 | $3.39 | $16.38M |
| 2024-11-19 | $3.78 | $3.78 | $3.50 | $3.60 | $21.10M |
| 2024-11-18 | $3.59 | $3.96 | $3.56 | $3.78 | $28.12M |
| 2024-11-17 | $3.75 | $3.78 | $3.51 | $3.59 | $23.79M |
| 2024-11-16 | $3.54 | $3.78 | $3.50 | $3.75 | $25.76M |
| 2024-11-15 | $3.51 | $3.57 | $3.36 | $3.54 | $24.03M |
| 2024-11-14 | $3.56 | $3.85 | $3.44 | $3.51 | $34.75M |
| 2024-11-13 | $3.74 | $3.76 | $3.36 | $3.56 | $38.10M |