Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CYBERUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 4.77 | 0.060 | 1.18% | 4.78 | 4.80 | 4.57 | 19,915.00 |
| Jul 19 2024 | 4.71 | 0.200 | 4.33% | 4.51 | 4.80 | 4.40 | 22,917.00 |
| Jul 18 2024 | 4.51 | -0.060 | -1.40% | 4.57 | 4.76 | 4.38 | 30,994.00 |
| Jul 17 2024 | 4.58 | -0.060 | -1.32% | 4.66 | 4.74 | 4.48 | 19,315.00 |
| Jul 16 2024 | 4.64 | 0.070 | 1.60% | 4.55 | 4.70 | 4.47 | 36,026.00 |
| Jul 15 2024 | 4.57 | 0.260 | 5.99% | 8.77 | 9.08 | 4.28 | 32,759.00 |
| Jul 14 2024 | 4.31 | 0.110 | 2.65% | 4.20 | 4.33 | 4.20 | 14,963.00 |
| Jul 13 2024 | 4.20 | 0.00 | -0.06% | 4.20 | 4.27 | 4.14 | 7,916.00 |
| Jul 12 2024 | 4.20 | 0.070 | 1.78% | 4.13 | 4.22 | 4.04 | 7,699.00 |
| Jul 11 2024 | 4.13 | -0.030 | -0.60% | 4.14 | 4.32 | 4.10 | 20,471.00 |
| Jul 10 2024 | 4.15 | -0.120 | -2.88% | 4.27 | 4.35 | 4.12 | 13,098.00 |
| Jul 09 2024 | 4.28 | 0.140 | 3.30% | 4.14 | 4.34 | 4.05 | 23,788.00 |
| Jul 08 2024 | 4.14 | 0.120 | 3.00% | 8.77 | 9.08 | 4.05 | 9,627.00 |
| Jul 07 2024 | 4.02 | -0.220 | -5.16% | 4.25 | 4.34 | 4.00 | 8,833.00 |
| Jul 06 2024 | 4.24 | 0.350 | 8.92% | 3.88 | 4.28 | 3.84 | 20,032.00 |
| Jul 05 2024 | 3.89 | -0.150 | -3.79% | 3.99 | 4.02 | 3.45 | 79,578.00 |
| Jul 04 2024 | 4.04 | -0.430 | -9.69% | 4.47 | 4.50 | 4.00 | 44,839.00 |
| Jul 03 2024 | 4.48 | -0.340 | -7.01% | 4.81 | 4.94 | 4.45 | 51,658.00 |
| Jul 02 2024 | 4.81 | 0.150 | 3.23% | 4.67 | 5.08 | 4.60 | 71,345.00 |
| Jul 01 2024 | 4.66 | -0.170 | -3.56% | 8.77 | 9.08 | 4.54 | 42,806.00 |
| Jun 30 2024 | 4.84 | 0.200 | 4.25% | 4.66 | 4.87 | 4.61 | 20,299.00 |
| Jun 29 2024 | 4.64 | -0.040 | -0.86% | 4.68 | 4.86 | 4.63 | 19,012.00 |
| Jun 28 2024 | 4.68 | -0.320 | -6.40% | 5.01 | 5.06 | 4.64 | 24,897.00 |
| Jun 27 2024 | 5.00 | 0.120 | 2.40% | 4.89 | 5.15 | 4.82 | 23,032.00 |
| Jun 26 2024 | 4.88 | -0.270 | -5.27% | 8.77 | 9.08 | 4.84 | 7,298.00 |
| Jun 25 2024 | 5.15 | 0.090 | 1.78% | 5.05 | 5.24 | 5.00 | 15,768.00 |
| Jun 24 2024 | 5.06 | 0.020 | 0.42% | 5.05 | 5.15 | 4.78 | 34,773.00 |
| Jun 23 2024 | 5.04 | -0.060 | -1.15% | 5.15 | 5.35 | 5.00 | 20,412.00 |
| Jun 22 2024 | 5.10 | -0.200 | -3.68% | 5.28 | 5.38 | 5.09 | 25,350.00 |
| Jun 21 2024 | 5.30 | -0.170 | -3.11% | 5.42 | 5.61 | 5.29 | 35,965.00 |
| Jun 20 2024 | 5.47 | 0.020 | 0.34% | 5.48 | 5.74 | 5.38 | 41,596.00 |
| Jun 19 2024 | 5.45 | -0.270 | -4.74% | 5.71 | 5.94 | 5.40 | 48,879.00 |
| Jun 18 2024 | 5.72 | -0.450 | -7.28% | 6.18 | 6.85 | 5.42 | 129,560.00 |
| Jun 17 2024 | 6.17 | -0.890 | -12.55% | 8.77 | 9.08 | 6.16 | 54,867.00 |
| Jun 16 2024 | 7.05 | 0.00 | 0.07% | 7.02 | 7.15 | 6.89 | 10,232.00 |
| Jun 15 2024 | 7.05 | 0.030 | 0.38% | 7.10 | 7.29 | 6.98 | 4,193.00 |
| Jun 14 2024 | 7.02 | -0.320 | -4.36% | 7.33 | 7.56 | 6.80 | 28,428.00 |
| Jun 13 2024 | 7.34 | -0.450 | -5.82% | 7.84 | 7.85 | 7.25 | 14,404.00 |
| Jun 12 2024 | 7.79 | 0.270 | 3.65% | 7.51 | 8.01 | 7.34 | 12,946.00 |
| Jun 11 2024 | 7.52 | -0.380 | -4.77% | 7.97 | 7.97 | 7.34 | 15,737.00 |
| Jun 10 2024 | 7.90 | -0.340 | -4.16% | 8.77 | 9.08 | 7.86 | 35,973.00 |
| Jun 09 2024 | 8.24 | 0.150 | 1.81% | 8.16 | 8.37 | 7.99 | 17,635.00 |
| Jun 08 2024 | 8.09 | -0.260 | -3.14% | 8.33 | 8.64 | 8.02 | 34,944.00 |
| Jun 07 2024 | 8.35 | -1.02 | -10.89% | 9.34 | 9.35 | 7.59 | 26,093.00 |
| Jun 06 2024 | 9.38 | 0.160 | 1.70% | 9.17 | 9.41 | 9.10 | 9,681.00 |
| Jun 05 2024 | 9.22 | 0.110 | 1.17% | 8.77 | 9.25 | 8.68 | 35,276.00 |
| Jun 04 2024 | 9.11 | 0.270 | 3.02% | 8.86 | 9.32 | 8.73 | 32,348.00 |
| Jun 03 2024 | 8.85 | 0.070 | 0.76% | 8.77 | 9.08 | 8.63 | 20,557.00 |
| Jun 02 2024 | 8.78 | -0.100 | -1.13% | 8.88 | 9.04 | 8.63 | 11,615.00 |
| Jun 01 2024 | 8.88 | 0.090 | 0.99% | 8.70 | 9.03 | 8.70 | 7,087.00 |
| May 31 2024 | 8.79 | -0.090 | -1.04% | 8.89 | 9.06 | 8.65 | 37,908.00 |
| May 30 2024 | 8.89 | 0.130 | 1.43% | 8.75 | 8.98 | 8.30 | 30,207.00 |
| May 29 2024 | 8.76 | -0.440 | -4.73% | 9.06 | 9.40 | 8.71 | 32,515.00 |
| May 28 2024 | 9.19 | -0.050 | -0.49% | 9.25 | 9.44 | 8.81 | 18,484.00 |
| May 27 2024 | 9.24 | -0.320 | -3.36% | 8.69 | 9.59 | 8.60 | 9,232.00 |
| May 26 2024 | 9.56 | 0.750 | 8.56% | 8.81 | 9.63 | 8.73 | 26,988.00 |
| May 25 2024 | 8.81 | 0.080 | 0.88% | 8.77 | 9.19 | 8.70 | 21,950.00 |
| 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 |
