CyberConnect price history in 2023
In 2023 CyberConnect (CYBER) went from $2.00 on 2023-08-15 to $6.7912 on 2023-12-31, a change of +239.56%. The highest price was $16.00 on 2023-09-01 and the lowest $2.00 on 2023-08-15. About $390.12M was traded across the year. The best day was 2023-08-29 (+96.04%) and the worst 2023-09-02 (-38.11%).
$2.00Open · 2023-08-15
$6.7912Close · 2023-12-31
$16.00High · 2023-09-01
$2.00Low · 2023-08-15
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| August | $2.00 | $10.2401 | $2.00 | $8.5697 | $34.12M | +328.49% |
| September | $8.5752 | $16.00 | $4.5048 | $5.1983 | $91.45M | -39.38% |
| October | $5.1797 | $7.686 | $4.0187 | $7.1249 | $41.51M | +37.55% |
| November | $7.1298 | $8.344 | $5.18 | $6.1465 | $78.03M | -13.79% |
| December | $6.147 | $7.885 | $5.671 | $6.7912 | $145.01M | +10.48% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $6.854 | $7.15 | $6.658 | $6.7912 | $2.11M | -0.92% |
| 2023-12-30 | $6.839 | $6.982 | $6.673 | $6.8544 | $1.68M | +0.18% |
| 2023-12-29 | $7.118 | $7.241 | $6.654 | $6.8424 | $2.80M | -4.02% |
| 2023-12-28 | $7.362 | $7.551 | $6.966 | $7.1287 | $3.36M | -3.09% |
| 2023-12-27 | $7.435 | $7.783 | $7.055 | $7.3563 | $5.31M | -1.03% |
| 2023-12-26 | $7.202 | $7.595 | $6.50 | $7.4327 | $4.96M | +3.32% |
| 2023-12-25 | $6.639 | $7.885 | $6.639 | $7.1941 | $7.03M | +8.54% |
| 2023-12-24 | $6.764 | $6.999 | $6.40 | $6.6279 | $3.08M | -1.97% |
| 2023-12-23 | $6.949 | $7.109 | $6.585 | $6.7609 | $2.92M | -2.54% |
| 2023-12-22 | $6.523 | $6.985 | $6.402 | $6.937 | $4.01M | +6.35% |
| 2023-12-21 | $6.324 | $6.57 | $6.211 | $6.5229 | $2.20M | +3.22% |
| 2023-12-20 | $6.238 | $6.529 | $6.143 | $6.3191 | $2.19M | +1.09% |
| 2023-12-19 | $6.224 | $6.342 | $6.086 | $6.2507 | $2.03M | +0.44% |
| 2023-12-18 | $6.138 | $6.223 | $5.671 | $6.223 | $2.23M | +1.33% |
| 2023-12-17 | $6.507 | $6.649 | $6.107 | $6.1414 | $2.35M | -5.58% |
| 2023-12-16 | $5.993 | $6.662 | $5.985 | $6.5046 | $2.67M | +8.54% |
| 2023-12-15 | $6.613 | $6.621 | $5.955 | $5.9926 | $1.92M | -9.28% |
| 2023-12-14 | $6.391 | $6.683 | $6.087 | $6.6057 | $2.39M | +3.46% |
| 2023-12-13 | $6.318 | $6.439 | $5.946 | $6.3845 | $1.53M | +1.14% |
| 2023-12-12 | $6.135 | $6.438 | $6.086 | $6.3128 | $1.78M | +2.87% |
| 2023-12-11 | $6.907 | $6.937 | $5.70 | $6.1367 | $2.97M | -11.11% |
| 2023-12-10 | $6.65 | $6.991 | $6.54 | $6.9039 | $1.66M | +3.82% |
| 2023-12-09 | $7.013 | $7.148 | $6.534 | $6.6496 | $2.59M | -5.11% |
| 2023-12-08 | $6.856 | $7.097 | $6.678 | $7.008 | $2.59M | +2.28% |
| 2023-12-07 | $6.649 | $7.083 | $6.474 | $6.852 | $3.08M | +3.07% |
| 2023-12-06 | $7.199 | $7.368 | $6.554 | $6.6481 | $3.93M | -7.72% |
| 2023-12-05 | $7.162 | $7.38 | $6.901 | $7.2044 | $4.60M | +0.57% |
| 2023-12-04 | $6.509 | $7.18 | $5.90 | $7.1636 | $59.12M | +10.05% |
| 2023-12-03 | $6.682 | $6.877 | $6.379 | $6.5093 | $2.90M | -2.54% |
| 2023-12-02 | $6.219 | $6.736 | $6.183 | $6.6793 | $1.94M | +7.38% |
| 2023-12-01 | $6.147 | $6.273 | $6.093 | $6.2199 | $1.06M | +1.19% |
| 2023-11-30 | $6.023 | $6.236 | $5.962 | $6.1465 | $1.73M | +2.03% |
| 2023-11-29 | $6.096 | $6.159 | $5.922 | $6.0241 | $1.41M | -1.18% |
| 2023-11-28 | $5.942 | $6.144 | $5.775 | $6.0958 | $1.35M | +2.64% |
| 2023-11-27 | $6.236 | $6.30 | $5.761 | $5.9393 | $1.79M | -4.76% |
| 2023-11-26 | $6.427 | $6.521 | $6.003 | $6.2362 | $1.63M | -2.94% |
| 2023-11-25 | $6.399 | $6.542 | $6.226 | $6.4252 | $1.98M | +0.43% |
| 2023-11-24 | $6.191 | $6.62 | $6.174 | $6.3977 | $2.80M | +3.24% |
| 2023-11-23 | $6.138 | $6.447 | $6.084 | $6.1972 | $2.87M | +0.96% |
| 2023-11-22 | $5.627 | $6.264 | $5.605 | $6.1384 | $2.55M | +9.12% |
| 2023-11-21 | $6.244 | $6.476 | $5.566 | $5.6254 | $2.52M | -9.90% |
| 2023-11-20 | $6.513 | $6.542 | $6.103 | $6.2439 | $2.11M | -4.08% |
| 2023-11-19 | $6.416 | $6.656 | $6.235 | $6.5091 | $2.23M | +1.52% |
| 2023-11-18 | $6.416 | $6.479 | $5.85 | $6.412 | $2.57M | -0.02% |
| 2023-11-17 | $6.907 | $7.189 | $6.133 | $6.4133 | $3.27M | -7.19% |
| 2023-11-16 | $7.61 | $8.08 | $6.80 | $6.9103 | $4.20M | -9.23% |
| 2023-11-15 | $7.304 | $7.909 | $7.108 | $7.6127 | $4.61M | +4.02% |
| 2023-11-14 | $6.907 | $7.585 | $6.629 | $7.3187 | $3.80M | +5.65% |
| 2023-11-13 | $6.662 | $8.344 | $6.468 | $6.927 | $6.41M | +4.03% |
| 2023-11-12 | $6.895 | $6.972 | $6.501 | $6.659 | $1.65M | -3.49% |
| 2023-11-11 | $6.597 | $7.50 | $6.365 | $6.8996 | $2.95M | +4.74% |
| 2023-11-10 | $6.465 | $6.713 | $6.144 | $6.5873 | $1.60M | +1.91% |
| 2023-11-09 | $6.826 | $6.994 | $5.18 | $6.4638 | $3.80M | -5.27% |
| 2023-11-08 | $6.413 | $7.14 | $6.326 | $6.8232 | $2.54M | +6.59% |
| 2023-11-07 | $6.183 | $6.978 | $6.015 | $6.4014 | $3.91M | +3.48% |
| 2023-11-06 | $6.02 | $6.267 | $5.846 | $6.1858 | $1.12M | +2.60% |
| 2023-11-05 | $6.034 | $6.402 | $5.861 | $6.0293 | $1.36M | +0.03% |
| 2023-11-04 | $5.8336 | $6.1504 | $5.785 | $6.0274 | $1.45M | +3.25% |
| 2023-11-03 | $6.1206 | $6.1576 | $5.638 | $5.8376 | $1.49M | -4.64% |
| 2023-11-02 | $6.4146 | $6.8706 | $6.0145 | $6.1218 | $2.53M | -4.58% |
| 2023-11-01 | $7.1298 | $7.1844 | $5.9523 | $6.4153 | $3.81M | -9.96% |
| 2023-10-31 | $6.3857 | $7.686 | $6.2229 | $7.1249 | $6.87M | +11.67% |
| 2023-10-30 | $6.0849 | $6.50 | $6.0429 | $6.3805 | $1.76M | +4.85% |
| 2023-10-29 | $6.0948 | $6.5045 | $6.00 | $6.0851 | $1.88M | +0.04% |
| 2023-10-28 | $5.9949 | $6.4872 | $5.9777 | $6.0828 | $1.36M | +1.40% |
| 2023-10-27 | $6.308 | $6.3396 | $5.8587 | $5.9986 | $1.55M | -4.81% |
| 2023-10-26 | $6.2785 | $6.8515 | $5.7695 | $6.3018 | $4.23M | +0.43% |
| 2023-10-25 | $4.7717 | $6.5321 | $4.70 | $6.2751 | $8.51M | +31.59% |
| 2023-10-24 | $4.5531 | $4.9555 | $4.4709 | $4.7686 | $1.36M | +4.78% |
| 2023-10-23 | $4.2628 | $4.5621 | $4.25 | $4.5509 | $721.48K | +6.65% |
| 2023-10-22 | $4.2845 | $4.3786 | $4.1803 | $4.2669 | $379.76K | -0.48% |
| 2023-10-21 | $4.1878 | $4.3217 | $4.1853 | $4.2875 | $378.54K | +2.32% |
| 2023-10-20 | $4.0792 | $4.2304 | $4.0665 | $4.1902 | $520.96K | +2.83% |
| 2023-10-19 | $4.1838 | $4.3127 | $4.0203 | $4.075 | $555.43K | -2.61% |
| 2023-10-18 | $4.1408 | $4.3075 | $4.0187 | $4.1845 | $661.69K | +1.06% |
| 2023-10-17 | $4.5514 | $4.5514 | $4.1074 | $4.1407 | $539.54K | -9.01% |
| 2023-10-16 | $4.4262 | $4.6828 | $4.4262 | $4.5509 | $575.87K | +2.90% |
| 2023-10-15 | $4.5114 | $4.5488 | $4.4108 | $4.4226 | $324.52K | -1.96% |
| 2023-10-14 | $4.5425 | $4.6093 | $4.4999 | $4.511 | $278.57K | -0.71% |
| 2023-10-13 | $4.5608 | $4.6065 | $4.482 | $4.5432 | $382.13K | -0.27% |
| 2023-10-12 | $4.4658 | $4.6495 | $4.4243 | $4.5556 | $655.06K | +1.98% |
| 2023-10-11 | $4.5386 | $4.5725 | $4.3482 | $4.4671 | $551.05K | -1.49% |
| 2023-10-10 | $4.6896 | $4.7074 | $4.4616 | $4.5346 | $845.06K | -3.23% |
| 2023-10-09 | $4.9489 | $5.0307 | $4.5668 | $4.6859 | $788.86K | -5.26% |
| 2023-10-08 | $5.0939 | $5.1812 | $4.9085 | $4.9461 | $686.69K | -2.98% |
| 2023-10-07 | $4.909 | $5.2553 | $4.9039 | $5.0981 | $1.18M | +3.96% |
| 2023-10-06 | $4.8109 | $4.9562 | $4.8109 | $4.9037 | $334.97K | +1.97% |
| 2023-10-05 | $4.8883 | $4.9778 | $4.7993 | $4.8091 | $573.28K | -1.58% |
| 2023-10-04 | $5.00 | $5.0276 | $4.5626 | $4.8866 | $685.19K | -2.32% |
| 2023-10-03 | $5.1039 | $5.1509 | $4.9554 | $5.0026 | $505.51K | -1.95% |
| 2023-10-02 | $5.4139 | $5.4914 | $4.9161 | $5.102 | $1.01M | -5.65% |
| 2023-10-01 | $5.1797 | $5.4544 | $5.1752 | $5.4077 | $854.95K | +4.03% |
| 2023-09-30 | $5.13 | $5.4463 | $5.1084 | $5.1983 | $990.83K | +1.43% |
| 2023-09-29 | $5.1834 | $5.2291 | $5.0546 | $5.125 | $514.42K | -1.05% |
| 2023-09-28 | $5.086 | $5.2497 | $5.0431 | $5.1791 | $616.64K | +1.83% |
| 2023-09-27 | $5.222 | $5.2815 | $5.00 | $5.0859 | $730.74K | -2.80% |
| 2023-09-26 | $5.0419 | $5.2969 | $5.0069 | $5.2324 | $959.32K | +3.66% |
| 2023-09-25 | $5.0121 | $5.1106 | $4.931 | $5.0478 | $727.15K | +0.68% |
| 2023-09-24 | $5.0531 | $5.1407 | $4.995 | $5.0136 | $681.53K | -0.80% |
| 2023-09-23 | $5.1066 | $5.1812 | $4.90 | $5.0541 | $629.63K | -0.93% |
| 2023-09-22 | $5.124 | $5.2292 | $5.01 | $5.1013 | $702.39K | -0.37% |
| 2023-09-21 | $5.828 | $5.8662 | $5.0576 | $5.12 | $1.41M | -12.04% |
| 2023-09-20 | $5.14 | $6.029 | $5.0989 | $5.8209 | $4.23M | +13.25% |
| 2023-09-19 | $4.9429 | $5.2191 | $4.8805 | $5.1399 | $786.81K | +4.12% |
| 2023-09-18 | $4.9269 | $5.1318 | $4.78 | $4.9365 | $1.17M | +0.28% |
| 2023-09-17 | $5.3141 | $5.3194 | $4.8271 | $4.9225 | $1.08M | -7.34% |
| 2023-09-16 | $5.4846 | $5.6092 | $5.211 | $5.3126 | $1.95M | -3.11% |
| 2023-09-15 | $5.0596 | $5.5355 | $4.9111 | $5.4832 | $1.60M | +8.33% |
| 2023-09-14 | $4.9411 | $5.3173 | $4.8233 | $5.0616 | $2.18M | +2.44% |
| 2023-09-13 | $4.9898 | $5.0973 | $4.7826 | $4.9411 | $1.36M | -0.93% |
| 2023-09-12 | $5.4749 | $5.637 | $4.9651 | $4.9875 | $2.79M | -9.03% |
| 2023-09-11 | $4.9023 | $5.7273 | $4.5048 | $5.4828 | $5.05M | +11.85% |
| 2023-09-10 | $5.2589 | $5.3158 | $4.7698 | $4.902 | $2.35M | -6.51% |
| 2023-09-09 | $5.4639 | $5.5443 | $5.2157 | $5.2432 | $1.14M | -3.99% |
| 2023-09-08 | $5.9363 | $6.1383 | $5.2113 | $5.4608 | $1.94M | -7.82% |
| 2023-09-07 | $6.0783 | $6.2421 | $5.8233 | $5.9242 | $1.64M | -2.51% |
| 2023-09-06 | $5.8518 | $6.4728 | $5.7572 | $6.077 | $3.27M | +3.79% |
| 2023-09-05 | $6.2068 | $6.2216 | $5.6295 | $5.8553 | $2.43M | -5.53% |
| 2023-09-04 | $6.8033 | $7.4634 | $6.0274 | $6.1977 | $3.94M | -8.90% |
| 2023-09-03 | $7.1723 | $7.75 | $6.5995 | $6.8033 | $3.57M | -5.25% |
| 2023-09-02 | $11.5787 | $13.9037 | $6.539 | $7.18 | $17.62M | -38.11% |
| 2023-09-01 | $8.5752 | $16.00 | $8.4017 | $11.6021 | $23.41M | +35.39% |
| 2023-08-31 | $8.6505 | $9.6959 | $7.9443 | $8.5697 | $6.22M | -1.57% |
| 2023-08-30 | $7.16 | $8.984 | $6.602 | $8.706 | $2.95M | +21.49% |
| 2023-08-29 | $3.6547 | $8.2032 | $3.5822 | $7.1663 | $5.20M | +96.04% |
| 2023-08-28 | $3.7992 | $3.7992 | $3.5737 | $3.6555 | $263.00K | -4.13% |
| 2023-08-27 | $3.6998 | $3.9177 | $3.6754 | $3.8129 | $730.57K | +3.13% |
| 2023-08-26 | $3.6449 | $3.8569 | $3.533 | $3.6972 | $660.49K | +1.31% |
| 2023-08-25 | $3.8809 | $3.9275 | $3.5241 | $3.6496 | $550.61K | -6.10% |
| 2023-08-24 | $4.1014 | $4.1192 | $3.7386 | $3.8868 | $826.36K | -5.44% |
| 2023-08-23 | $4.3049 | $4.4599 | $3.7473 | $4.1102 | $1.47M | -4.62% |
| 2023-08-22 | $4.8917 | $5.50 | $4.1289 | $4.3095 | $3.11M | -11.97% |
| 2023-08-21 | $4.5124 | $5.0885 | $4.1232 | $4.8953 | $1.59M | +8.30% |
| 2023-08-20 | $4.0382 | $4.759 | $4.0084 | $4.5202 | $1.11M | +12.20% |
| 2023-08-19 | $4.4615 | $4.6286 | $4.0044 | $4.0287 | $800.47K | -9.39% |
| 2023-08-18 | $3.872 | $5.068 | $3.872 | $4.446 | $2.02M | +14.84% |
| 2023-08-17 | $4.3077 | $4.3738 | $3.7071 | $3.8716 | $1.04M | -10.12% |
| 2023-08-16 | $4.687 | $5.29 | $4.02 | $4.3075 | $2.31M | -8.05% |
| 2023-08-15 | $2.00 | $10.2401 | $2.00 | $4.6846 | $3.27M | +134.23% |
Frequently asked questions
What was the CyberConnect price on January 1, 2023?
CYBER opened 2023-08-15 at $2.00 and closed that day at $4.6846.
What was the highest price of CyberConnect in 2023?
The highest was $16.00 on 2023-09-01; the lowest was $2.00 on 2023-08-15.
How much did CyberConnect change in 2023?
CYBER moved +239.56% in 2023, from $2.00 to $6.7912.
More about CyberConnect
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.