CyberConnect price history in 2024
In 2024 CyberConnect (CYBER) went from $6.794 on 2024-01-01 to $3.2739 on 2024-12-31, a change of -51.81%. The highest price was $15.0639 on 2024-03-29 and the lowest $2.245 on 2024-08-05. About $1.17B was traded across the year. The best day was 2024-01-15 (+18.07%) and the worst 2024-04-12 (-22.87%).
$6.794Open · 2024-01-01
$3.2739Close · 2024-12-31
$15.0639High · 2024-03-29
$2.245Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $6.794 | $9.617 | $6.149 | $6.8384 | $159.80M | +0.65% |
| February | $7.1318 | $10.20 | $6.662 | $8.8962 | $139.23M | +24.74% |
| March | $8.90 | $15.0639 | $8.118 | $14.3202 | $131.48M | +60.90% |
| April | $14.353 | $14.6612 | $6.592 | $8.362 | $78.48M | -41.74% |
| May | $7.9941 | $9.7762 | $7.04 | $8.834 | $82.00M | +10.51% |
| June | $8.849 | $9.4649 | $4.62 | $4.8711 | $77.56M | -44.95% |
| July | $4.873 | $5.0124 | $3.418 | $3.9111 | $109.41M | -19.74% |
| August | $3.91 | $4.881 | $2.245 | $3.2361 | $77.94M | -17.23% |
| September | $3.236 | $4.076 | $2.9109 | $3.4647 | $56.99M | +7.07% |
| October | $3.2368 | $3.569 | $2.6087 | $3.0064 | $83.39M | -7.12% |
| November | $2.951 | $4.831 | $2.617 | $4.7101 | $87.09M | +59.61% |
| December | $4.715 | $5.681 | $3.10 | $3.2739 | $84.12M | -30.57% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $3.3275 | $3.344 | $3.161 | $3.2739 | $2.08M | -1.33% |
| 2024-12-30 | $3.2376 | $3.4448 | $3.2003 | $3.3181 | $2.56M | +1.51% |
| 2024-12-29 | $3.3998 | $3.4439 | $3.2167 | $3.2688 | $2.17M | -5.08% |
| 2024-12-28 | $3.507 | $3.5493 | $3.3874 | $3.4437 | $1.86M | +2.40% |
| 2024-12-27 | $3.262 | $3.491 | $3.239 | $3.3628 | $459.71K | +1.50% |
| 2024-12-26 | $3.2975 | $3.8187 | $3.2035 | $3.313 | $2.68M | -5.30% |
| 2024-12-25 | $3.652 | $3.709 | $3.452 | $3.4984 | $567.96K | -4.19% |
| 2024-12-24 | $3.567 | $3.738 | $3.463 | $3.6515 | $370.71K | +2.41% |
| 2024-12-23 | $3.314 | $3.616 | $3.232 | $3.5657 | $883.86K | +7.53% |
| 2024-12-22 | $3.351 | $3.453 | $3.209 | $3.3159 | $3.56M | -0.52% |
| 2024-12-21 | $3.697 | $3.928 | $3.29 | $3.3332 | $3.59M | -9.86% |
| 2024-12-20 | $3.618 | $3.792 | $3.10 | $3.6977 | $971.79K | +2.18% |
| 2024-12-19 | $3.994 | $4.072 | $3.467 | $3.6187 | $960.68K | -9.39% |
| 2024-12-18 | $4.43 | $4.502 | $3.963 | $3.9936 | $685.42K | -9.86% |
| 2024-12-17 | $4.783 | $4.795 | $4.394 | $4.4307 | $643.63K | -7.37% |
| 2024-12-16 | $4.893 | $5.017 | $4.63 | $4.783 | $1.08M | -0.83% |
| 2024-12-15 | $4.827 | $5.0874 | $4.6343 | $4.8232 | $3.51M | +4.61% |
| 2024-12-14 | $4.905 | $4.962 | $4.508 | $4.6105 | $767.46K | -5.92% |
| 2024-12-13 | $4.869 | $5.179 | $4.736 | $4.9005 | $2.47M | +0.66% |
| 2024-12-12 | $4.761 | $5.041 | $4.711 | $4.8686 | $1.97M | +2.26% |
| 2024-12-11 | $4.276 | $4.819 | $4.15 | $4.761 | $1.66M | +11.34% |
| 2024-12-10 | $4.292 | $4.534 | $3.897 | $4.2762 | $2.18M | -0.40% |
| 2024-12-09 | $5.389 | $5.389 | $3.755 | $4.2932 | $2.05M | -20.32% |
| 2024-12-08 | $5.498 | $5.681 | $5.255 | $5.3878 | $2.13M | -1.31% |
| 2024-12-07 | $5.314 | $5.664 | $5.26 | $5.4592 | $6.45M | +2.78% |
| 2024-12-06 | $5.08 | $5.439 | $5.039 | $5.3117 | $2.06M | +4.52% |
| 2024-12-05 | $5.245 | $5.326 | $4.824 | $5.082 | $2.93M | -2.73% |
| 2024-12-04 | $5.27 | $5.556 | $5.112 | $5.2248 | $8.07M | -1.58% |
| 2024-12-03 | $4.799 | $5.3089 | $4.562 | $5.3089 | $8.87M | +10.61% |
| 2024-12-02 | $4.744 | $4.818 | $4.388 | $4.7998 | $8.16M | +1.73% |
| 2024-12-01 | $4.715 | $4.973 | $4.527 | $4.7182 | $5.74M | +0.17% |
| 2024-11-30 | $4.428 | $4.831 | $4.362 | $4.7101 | $1.38M | +6.36% |
| 2024-11-29 | $4.397 | $4.496 | $4.30 | $4.4284 | $823.68K | +0.41% |
| 2024-11-28 | $4.408 | $4.482 | $4.227 | $4.4101 | $3.80M | +0.02% |
| 2024-11-27 | $4.067 | $4.44 | $4.003 | $4.4092 | $1.66M | +8.39% |
| 2024-11-26 | $4.062 | $4.295 | $3.773 | $4.0681 | $1.24M | +0.21% |
| 2024-11-25 | $4.28 | $4.336 | $3.953 | $4.0595 | $1.47M | -4.73% |
| 2024-11-24 | $4.103 | $4.341 | $3.859 | $4.2609 | $5.82M | +3.10% |
| 2024-11-23 | $3.829 | $4.188 | $3.778 | $4.1327 | $4.08M | +8.01% |
| 2024-11-22 | $3.808 | $3.893 | $3.672 | $3.8263 | $1.52M | +0.30% |
| 2024-11-21 | $3.388 | $3.834 | $3.283 | $3.8148 | $5.23M | +12.60% |
| 2024-11-20 | $3.595 | $3.597 | $3.315 | $3.3881 | $751.89K | -5.39% |
| 2024-11-19 | $3.66 | $3.6765 | $3.4297 | $3.581 | $3.75M | -4.06% |
| 2024-11-18 | $3.60 | $3.963 | $3.553 | $3.7325 | $5.21M | +3.84% |
| 2024-11-17 | $3.753 | $3.799 | $3.497 | $3.5945 | $996.53K | -3.46% |
| 2024-11-16 | $3.538 | $3.79 | $3.498 | $3.7235 | $4.17M | +4.60% |
| 2024-11-15 | $3.3798 | $3.7054 | $3.3553 | $3.5597 | $4.11M | +1.58% |
| 2024-11-14 | $3.566 | $3.866 | $3.434 | $3.5043 | $1.58M | -0.85% |
| 2024-11-13 | $3.728 | $3.771 | $3.345 | $3.5343 | $7.46M | -4.81% |
| 2024-11-12 | $4.038 | $4.05 | $3.496 | $3.7129 | $8.28M | -8.03% |
| 2024-11-11 | $3.705 | $4.06 | $3.582 | $4.037 | $5.90M | +8.95% |
| 2024-11-10 | $3.45 | $3.80 | $3.375 | $3.7053 | $2.26M | +7.39% |
| 2024-11-09 | $3.179 | $3.524 | $3.117 | $3.4504 | $1.40M | +8.56% |
| 2024-11-08 | $3.233 | $3.278 | $3.052 | $3.1784 | $792.43K | -0.55% |
| 2024-11-07 | $3.2309 | $3.2822 | $3.1047 | $3.1961 | $3.97M | +2.29% |
| 2024-11-06 | $2.766 | $3.159 | $2.765 | $3.1247 | $1.93M | +12.95% |
| 2024-11-05 | $2.681 | $2.84 | $2.68 | $2.7665 | $545.49K | +3.24% |
| 2024-11-04 | $2.737 | $2.817 | $2.617 | $2.6796 | $583.89K | -1.91% |
| 2024-11-03 | $2.6903 | $2.8213 | $2.6353 | $2.7318 | $2.75M | -3.87% |
| 2024-11-02 | $2.947 | $2.977 | $2.807 | $2.8417 | $441.39K | -2.08% |
| 2024-11-01 | $2.951 | $3.0182 | $2.83 | $2.902 | $3.20M | -3.47% |
| 2024-10-31 | $3.28 | $3.32 | $3.003 | $3.0064 | $4.16M | -8.32% |
| 2024-10-30 | $3.294 | $3.438 | $3.241 | $3.2794 | $3.42M | -0.39% |
| 2024-10-29 | $2.931 | $3.50 | $2.93 | $3.2923 | $11.73M | +12.43% |
| 2024-10-28 | $2.864 | $3.01 | $2.74 | $2.9283 | $1.44M | +3.34% |
| 2024-10-27 | $2.8271 | $2.9679 | $2.7843 | $2.8335 | $2.97M | +3.52% |
| 2024-10-26 | $2.711 | $2.779 | $2.644 | $2.7372 | $775.40K | +1.52% |
| 2024-10-25 | $2.9823 | $2.9954 | $2.6087 | $2.6962 | $3.90M | -10.04% |
| 2024-10-24 | $3.0191 | $3.0928 | $2.9338 | $2.997 | $2.92M | +0.40% |
| 2024-10-23 | $2.9381 | $3.0543 | $2.8671 | $2.9851 | $3.38M | -3.73% |
| 2024-10-22 | $3.117 | $3.204 | $3.013 | $3.1008 | $882.14K | -0.25% |
| 2024-10-21 | $3.375 | $3.569 | $3.056 | $3.1086 | $4.21M | -7.92% |
| 2024-10-20 | $2.953 | $3.429 | $2.892 | $3.3759 | $2.96M | +14.37% |
| 2024-10-19 | $2.932 | $2.994 | $2.885 | $2.9517 | $403.21K | +0.35% |
| 2024-10-18 | $2.869 | $2.949 | $2.858 | $2.9413 | $3.14M | +1.56% |
| 2024-10-17 | $2.9287 | $2.9639 | $2.8239 | $2.8961 | $2.80M | -1.34% |
| 2024-10-16 | $3.096 | $3.152 | $2.89 | $2.9354 | $3.52M | -5.24% |
| 2024-10-15 | $3.165 | $3.239 | $2.987 | $3.0976 | $1.74M | -2.11% |
| 2024-10-14 | $2.986 | $3.196 | $2.941 | $3.1643 | $2.01M | +6.03% |
| 2024-10-13 | $3.046 | $3.079 | $2.877 | $2.9844 | $697.98K | -2.01% |
| 2024-10-12 | $2.988 | $3.097 | $2.974 | $3.0456 | $696.23K | +0.86% |
| 2024-10-11 | $2.913 | $3.07 | $2.805 | $3.0197 | $3.12M | +2.92% |
| 2024-10-10 | $2.743 | $2.995 | $2.726 | $2.9342 | $3.10M | +6.98% |
| 2024-10-09 | $2.852 | $2.896 | $2.682 | $2.7428 | $744.07K | -3.26% |
| 2024-10-08 | $2.8639 | $2.909 | $2.7558 | $2.8353 | $2.69M | -2.26% |
| 2024-10-07 | $3.02 | $3.0801 | $2.8348 | $2.9009 | $3.48M | -3.40% |
| 2024-10-06 | $2.9853 | $3.0768 | $2.9109 | $3.0029 | $2.33M | +3.74% |
| 2024-10-05 | $2.917 | $3.018 | $2.822 | $2.8945 | $542.15K | -1.25% |
| 2024-10-04 | $2.9008 | $3.0315 | $2.8994 | $2.931 | $2.68M | +5.59% |
| 2024-10-03 | $2.921 | $2.957 | $2.709 | $2.7759 | $658.17K | -4.99% |
| 2024-10-02 | $3.049 | $3.149 | $2.835 | $2.9216 | $1.13M | -4.04% |
| 2024-10-01 | $3.2368 | $3.2824 | $2.9356 | $3.0447 | $5.15M | -12.12% |
| 2024-09-30 | $3.716 | $3.781 | $3.429 | $3.4647 | $708.10K | -6.76% |
| 2024-09-29 | $3.74 | $3.813 | $3.559 | $3.7158 | $1.04M | -0.03% |
| 2024-09-28 | $3.976 | $4.076 | $3.655 | $3.7171 | $2.68M | -6.61% |
| 2024-09-27 | $3.761 | $4.031 | $3.716 | $3.9802 | $1.21M | +5.80% |
| 2024-09-26 | $3.608 | $3.829 | $3.567 | $3.7619 | $1.44M | +4.31% |
| 2024-09-25 | $3.791 | $3.876 | $3.59 | $3.6065 | $806.73K | -3.49% |
| 2024-09-24 | $3.5881 | $3.8888 | $3.5659 | $3.7367 | $3.68M | +3.20% |
| 2024-09-23 | $3.556 | $3.713 | $3.484 | $3.6208 | $3.51M | +0.36% |
| 2024-09-22 | $3.5163 | $3.7208 | $3.4398 | $3.6079 | $2.99M | -3.78% |
| 2024-09-21 | $3.643 | $3.778 | $3.537 | $3.7497 | $780.00K | +2.42% |
| 2024-09-20 | $3.574 | $3.749 | $3.51 | $3.6613 | $3.82M | +2.65% |
| 2024-09-19 | $3.462 | $3.773 | $3.404 | $3.5668 | $1.14M | +3.03% |
| 2024-09-18 | $3.279 | $3.463 | $3.101 | $3.4618 | $437.32K | +5.57% |
| 2024-09-17 | $3.14 | $3.35 | $3.098 | $3.2791 | $419.80K | +4.44% |
| 2024-09-16 | $3.322 | $3.398 | $3.089 | $3.1396 | $511.00K | -5.56% |
| 2024-09-15 | $3.52 | $3.557 | $3.30 | $3.3244 | $431.71K | -5.48% |
| 2024-09-14 | $3.5625 | $3.6158 | $3.4915 | $3.5171 | $2.33M | -0.19% |
| 2024-09-13 | $3.4509 | $3.6169 | $3.4113 | $3.5239 | $3.23M | +2.46% |
| 2024-09-12 | $3.3469 | $3.4585 | $3.33 | $3.4395 | $2.91M | +3.00% |
| 2024-09-11 | $3.3083 | $3.4679 | $3.2958 | $3.3393 | $3.51M | -3.40% |
| 2024-09-10 | $3.313 | $3.457 | $3.279 | $3.4569 | $783.36K | +4.01% |
| 2024-09-09 | $3.2319 | $3.4045 | $3.2316 | $3.3236 | $3.32M | +3.76% |
| 2024-09-08 | $3.0616 | $3.2627 | $3.0341 | $3.2033 | $2.86M | +4.62% |
| 2024-09-07 | $3.1122 | $3.1829 | $3.0258 | $3.0617 | $2.45M | -0.50% |
| 2024-09-06 | $3.1022 | $3.1353 | $2.9109 | $3.0771 | $4.53M | -0.96% |
| 2024-09-05 | $3.1329 | $3.2026 | $3.0386 | $3.107 | $3.39M | -4.99% |
| 2024-09-04 | $3.126 | $3.325 | $2.959 | $3.2701 | $420.24K | +4.59% |
| 2024-09-03 | $3.361 | $3.405 | $3.122 | $3.1265 | $548.74K | -6.94% |
| 2024-09-02 | $3.128 | $3.406 | $3.109 | $3.3597 | $365.34K | +7.39% |
| 2024-09-01 | $3.236 | $3.383 | $3.095 | $3.1286 | $729.55K | -3.32% |
| 2024-08-31 | $3.314 | $3.3742 | $3.1519 | $3.2361 | $2.26M | -5.47% |
| 2024-08-30 | $3.491 | $3.511 | $3.221 | $3.4234 | $539.04K | -1.91% |
| 2024-08-29 | $3.515 | $3.686 | $3.417 | $3.4899 | $391.15K | -0.81% |
| 2024-08-28 | $3.612 | $3.68 | $3.36 | $3.5185 | $458.96K | -1.29% |
| 2024-08-27 | $3.7383 | $3.8887 | $3.4563 | $3.5645 | $4.86M | -4.30% |
| 2024-08-26 | $3.8886 | $3.9294 | $3.6765 | $3.7246 | $4.11M | -11.65% |
| 2024-08-25 | $4.403 | $4.428 | $4.116 | $4.216 | $1.45M | -3.41% |
| 2024-08-24 | $3.74 | $4.881 | $3.713 | $4.365 | $7.11M | +16.78% |
| 2024-08-23 | $3.391 | $3.775 | $3.384 | $3.7377 | $581.04K | +10.24% |
| 2024-08-22 | $3.256 | $3.533 | $3.199 | $3.3905 | $622.11K | +4.03% |
| 2024-08-21 | $3.144 | $3.262 | $3.076 | $3.259 | $384.68K | +3.93% |
| 2024-08-20 | $3.1122 | $3.2365 | $3.0784 | $3.1358 | $2.99M | +0.70% |
| 2024-08-19 | $2.9846 | $3.2027 | $2.9535 | $3.1139 | $3.19M | +4.07% |
| 2024-08-18 | $3.0496 | $3.1188 | $2.9363 | $2.9921 | $3.40M | -0.66% |
| 2024-08-17 | $2.9024 | $3.0505 | $2.8919 | $3.0119 | $3.17M | +4.41% |
| 2024-08-16 | $2.7817 | $3.044 | $2.7703 | $2.8848 | $3.43M | +0.20% |
| 2024-08-15 | $3.023 | $3.064 | $2.812 | $2.8789 | $557.68K | -4.49% |
| 2024-08-14 | $3.0403 | $3.0782 | $2.9657 | $3.0143 | $4.37M | -1.60% |
| 2024-08-13 | $3.0533 | $3.1806 | $2.9781 | $3.0634 | $4.10M | -0.39% |
| 2024-08-12 | $3.1544 | $3.1862 | $2.9895 | $3.0754 | $4.50M | +8.30% |
| 2024-08-11 | $3.052 | $3.237 | $2.829 | $2.8397 | $827.94K | -5.23% |
| 2024-08-10 | $3.054 | $3.2349 | $2.9372 | $2.9964 | $3.58M | -1.22% |
| 2024-08-09 | $2.9355 | $3.2811 | $2.9239 | $3.0334 | $3.90M | -0.59% |
| 2024-08-08 | $2.709 | $3.063 | $2.662 | $3.0515 | $458.63K | +12.59% |
| 2024-08-07 | $2.806 | $2.926 | $2.673 | $2.7102 | $481.32K | -2.85% |
| 2024-08-06 | $2.8464 | $2.9382 | $2.7306 | $2.7897 | $5.14M | +6.89% |
| 2024-08-05 | $2.747 | $2.789 | $2.245 | $2.6099 | $1.78M | -3.84% |
| 2024-08-04 | $2.8615 | $2.8795 | $2.2586 | $2.714 | $7.17M | -9.40% |
| 2024-08-03 | $3.382 | $3.408 | $2.97 | $2.9956 | $733.96K | -11.39% |
| 2024-08-02 | $3.758 | $3.803 | $3.341 | $3.3806 | $698.59K | -10.07% |
| 2024-08-01 | $3.91 | $3.929 | $3.467 | $3.7593 | $711.21K | -3.88% |
| 2024-07-31 | $4.034 | $4.153 | $3.895 | $3.9111 | $416.97K | -3.67% |
| 2024-07-30 | $4.1698 | $4.1825 | $3.9784 | $4.0603 | $4.18M | -2.81% |
| 2024-07-29 | $4.2852 | $4.313 | $4.1248 | $4.1778 | $4.77M | -1.88% |
| 2024-07-28 | $4.2764 | $4.4249 | $4.1743 | $4.258 | $4.23M | -1.11% |
| 2024-07-27 | $4.2967 | $4.4195 | $4.2126 | $4.3056 | $4.96M | -0.30% |
| 2024-07-26 | $4.3316 | $4.4338 | $4.2789 | $4.3186 | $4.35M | +6.59% |
| 2024-07-25 | $4.126 | $4.154 | $3.893 | $4.0515 | $544.03K | -0.49% |
| 2024-07-24 | $4.30 | $4.3462 | $3.9398 | $4.0713 | $4.91M | -4.90% |
| 2024-07-23 | $4.4219 | $4.4563 | $4.2004 | $4.2811 | $5.21M | -3.68% |
| 2024-07-22 | $4.6084 | $4.6853 | $4.3803 | $4.4446 | $4.93M | -7.45% |
| 2024-07-21 | $4.799 | $4.967 | $4.496 | $4.8023 | $904.81K | +0.52% |
| 2024-07-20 | $4.6987 | $4.9676 | $4.6531 | $4.7777 | $3.95M | +1.69% |
| 2024-07-19 | $4.6579 | $4.729 | $4.5721 | $4.6983 | $4.81M | +4.20% |
| 2024-07-18 | $4.577 | $4.789 | $4.382 | $4.509 | $803.73K | -0.93% |
| 2024-07-17 | $4.633 | $4.7893 | $4.4743 | $4.5514 | $5.02M | -1.95% |
| 2024-07-16 | $4.6002 | $4.7449 | $4.5378 | $4.6419 | $6.17M | +1.28% |
| 2024-07-15 | $4.3634 | $4.6838 | $4.343 | $4.5831 | $5.26M | +5.57% |
| 2024-07-14 | $4.2787 | $4.4141 | $4.2553 | $4.3414 | $4.21M | +2.19% |
| 2024-07-13 | $4.228 | $4.3138 | $4.1432 | $4.2483 | $3.72M | +0.60% |
| 2024-07-12 | $4.20 | $4.2721 | $4.1539 | $4.2228 | $3.85M | +1.21% |
| 2024-07-11 | $4.1791 | $4.2394 | $4.0366 | $4.1724 | $4.34M | +0.07% |
| 2024-07-10 | $4.2341 | $4.3332 | $4.1146 | $4.1694 | $4.02M | -1.66% |
| 2024-07-09 | $4.1791 | $4.3232 | $4.167 | $4.2399 | $4.02M | +1.75% |
| 2024-07-08 | $4.1406 | $4.2323 | $4.068 | $4.1669 | $4.44M | +3.93% |
| 2024-07-07 | $4.247 | $4.346 | $3.985 | $4.0093 | $324.87K | -3.67% |
| 2024-07-06 | $4.0857 | $4.3518 | $4.0692 | $4.162 | $3.60M | +6.45% |
| 2024-07-05 | $4.028 | $4.034 | $3.418 | $3.91 | $661.05K | -2.13% |
| 2024-07-04 | $4.3005 | $4.3182 | $3.4279 | $3.9949 | $5.40M | -10.71% |
| 2024-07-03 | $4.824 | $4.964 | $4.452 | $4.474 | $501.97K | -5.63% |
| 2024-07-02 | $4.8099 | $5.0124 | $4.6322 | $4.7408 | $4.57M | +2.41% |
| 2024-07-01 | $4.873 | $4.945 | $4.545 | $4.6291 | $343.46K | -4.97% |
| 2024-06-30 | $4.648 | $4.891 | $4.62 | $4.8711 | $219.09K | +4.76% |
| 2024-06-29 | $4.678 | $4.834 | $4.639 | $4.6496 | $190.84K | -1.71% |
| 2024-06-28 | $4.8278 | $4.848 | $4.6618 | $4.7307 | $4.19M | -5.55% |
| 2024-06-27 | $4.893 | $5.135 | $4.847 | $5.0085 | $280.32K | +2.36% |
| 2024-06-26 | $5.123 | $5.197 | $4.85 | $4.893 | $314.18K | -4.52% |
| 2024-06-25 | $5.057 | $5.248 | $4.998 | $5.1247 | $306.42K | +1.33% |
| 2024-06-24 | $5.056 | $5.123 | $4.774 | $5.0572 | $511.65K | +0.00% |
| 2024-06-23 | $5.122 | $5.359 | $5.00 | $5.0571 | $263.71K | -1.72% |
| 2024-06-22 | $5.2087 | $5.3584 | $5.0876 | $5.1455 | $3.04M | -1.83% |
| 2024-06-21 | $5.4497 | $5.4767 | $5.1473 | $5.2412 | $4.30M | -3.74% |
| 2024-06-20 | $5.4681 | $5.5945 | $5.2879 | $5.4451 | $5.06M | -0.49% |
| 2024-06-19 | $5.5156 | $5.7585 | $5.3906 | $5.4716 | $5.28M | -4.25% |
| 2024-06-18 | $6.17 | $6.742 | $5.209 | $5.7146 | $2.29M | -7.39% |
| 2024-06-17 | $7.078 | $7.109 | $6.155 | $6.1708 | $438.04K | -12.74% |
| 2024-06-16 | $7.068 | $7.136 | $6.878 | $7.0719 | $162.39K | -0.49% |
| 2024-06-15 | $7.179 | $7.2001 | $6.8632 | $7.1065 | $3.34M | -0.34% |
| 2024-06-14 | $7.1209 | $7.2335 | $6.8179 | $7.1311 | $4.60M | -0.80% |
| 2024-06-13 | $7.3447 | $7.5717 | $7.0892 | $7.1887 | $4.40M | -7.63% |
| 2024-06-12 | $7.504 | $8.017 | $7.316 | $7.7826 | $668.09K | +3.70% |
| 2024-06-11 | $7.904 | $7.938 | $7.38 | $7.5046 | $609.77K | -5.05% |
| 2024-06-10 | $8.24 | $8.245 | $7.83 | $7.904 | $570.79K | -3.33% |
| 2024-06-09 | $8.2807 | $8.3288 | $7.8421 | $8.176 | $3.91M | -0.28% |
| 2024-06-08 | $8.1974 | $8.3688 | $7.9987 | $8.1988 | $3.86M | -0.78% |
| 2024-06-07 | $9.1026 | $9.1041 | $7.5576 | $8.2629 | $6.26M | -10.17% |
| 2024-06-06 | $9.2011 | $9.4649 | $8.9583 | $9.198 | $4.78M | -0.09% |
| 2024-06-05 | $9.0917 | $9.4361 | $8.9932 | $9.2066 | $4.81M | +1.19% |
| 2024-06-04 | $9.1592 | $9.3553 | $8.9384 | $9.0985 | $4.89M | +2.76% |
| 2024-06-03 | $8.771 | $8.993 | $8.642 | $8.8541 | $530.86K | +0.93% |
| 2024-06-02 | $8.8064 | $8.9796 | $8.6337 | $8.7726 | $4.27M | -0.71% |
| 2024-06-01 | $8.849 | $9.0598 | $8.7426 | $8.8355 | $3.21M | +0.02% |
| 2024-05-31 | $8.7877 | $8.9591 | $8.69 | $8.834 | $3.96M | -0.05% |
| 2024-05-30 | $8.7926 | $9.0795 | $8.69 | $8.8383 | $4.30M | +0.66% |
| 2024-05-29 | $8.8224 | $9.0177 | $8.3061 | $8.7803 | $4.33M | -4.04% |
| 2024-05-28 | $9.288 | $9.44 | $8.867 | $9.1503 | $405.50K | -0.83% |
| 2024-05-27 | $9.4738 | $9.6295 | $8.8502 | $9.227 | $4.79M | -3.02% |
| 2024-05-26 | $9.3578 | $9.7762 | $9.1365 | $9.5143 | $4.20M | +7.57% |
| 2024-05-25 | $8.782 | $9.193 | $8.725 | $8.8448 | $324.51K | -0.56% |
| 2024-05-24 | $8.7323 | $9.198 | $8.6567 | $8.8945 | $4.14M | +2.35% |
| 2024-05-23 | $8.899 | $9.0864 | $8.50 | $8.6899 | $6.48M | -8.11% |
| 2024-05-22 | $8.992 | $9.639 | $8.865 | $9.4571 | $1.19M | +5.15% |
| 2024-05-21 | $8.246 | $9.157 | $8.189 | $8.9937 | $1.18M | +9.12% |
| 2024-05-20 | $7.43 | $8.2421 | $7.225 | $8.2421 | $386.12K | +10.07% |
| 2024-05-19 | $7.5704 | $7.599 | $7.2227 | $7.4878 | $3.56M | -4.83% |
| 2024-05-18 | $7.612 | $7.95 | $7.586 | $7.8679 | $186.61K | +3.39% |
| 2024-05-17 | $7.358 | $7.76 | $7.229 | $7.6101 | $364.82K | +3.38% |
| 2024-05-16 | $7.839 | $7.899 | $7.289 | $7.3613 | $423.75K | -6.12% |
| 2024-05-15 | $7.347 | $8.214 | $7.338 | $7.8415 | $1.47M | +6.75% |
| 2024-05-14 | $7.601 | $7.665 | $7.04 | $7.3459 | $387.65K | -3.34% |
| 2024-05-13 | $7.774 | $7.833 | $7.308 | $7.5997 | $396.76K | -1.69% |
| 2024-05-12 | $7.9098 | $8.4055 | $7.2886 | $7.73 | $3.67M | -1.58% |
| 2024-05-11 | $7.9144 | $8.0734 | $7.6699 | $7.8542 | $2.95M | -0.71% |
| 2024-05-10 | $7.8733 | $8.6155 | $7.7365 | $7.9106 | $4.01M | -4.50% |
| 2024-05-09 | $8.07 | $8.322 | $7.897 | $8.2831 | $211.44K | +1.58% |
| 2024-05-08 | $8.1133 | $8.2495 | $7.8881 | $8.1539 | $3.88M | -0.19% |
| 2024-05-07 | $8.64 | $8.6626 | $7.8685 | $8.1693 | $3.77M | -5.43% |
| 2024-05-06 | $8.7553 | $8.8254 | $8.4847 | $8.6381 | $4.27M | -1.39% |
| 2024-05-05 | $8.8782 | $9.1008 | $8.5898 | $8.7598 | $3.71M | -0.50% |
| 2024-05-04 | $8.7432 | $8.9348 | $8.4072 | $8.8036 | $3.51M | +0.58% |
| 2024-05-03 | $8.6927 | $8.8816 | $8.6584 | $8.7531 | $4.46M | +4.15% |
| 2024-05-02 | $8.372 | $8.525 | $8.091 | $8.4041 | $139.92K | -0.27% |
| 2024-05-01 | $7.9941 | $8.5118 | $7.9328 | $8.4266 | $4.92M | +0.77% |
| 2024-04-30 | $8.774 | $8.861 | $7.842 | $8.362 | $217.82K | -4.72% |
| 2024-04-29 | $8.689 | $8.824 | $8.405 | $8.7762 | $197.49K | +0.71% |
| 2024-04-28 | $8.9176 | $9.0803 | $8.3903 | $8.7144 | $3.69M | -2.47% |
| 2024-04-27 | $8.7571 | $9.1245 | $8.7277 | $8.935 | $3.74M | +2.11% |
| 2024-04-26 | $8.7982 | $9.0912 | $8.3852 | $8.7506 | $3.93M | -3.65% |
| 2024-04-25 | $8.946 | $9.235 | $8.589 | $9.0824 | $166.39K | +0.20% |
| 2024-04-24 | $9.0173 | $9.2089 | $8.5876 | $9.0645 | $4.69M | +0.24% |
| 2024-04-23 | $9.184 | $9.5583 | $8.9856 | $9.043 | $3.99M | -1.47% |
| 2024-04-22 | $9.1597 | $9.2908 | $8.9483 | $9.1781 | $4.16M | +0.43% |
| 2024-04-21 | $9.0695 | $9.3527 | $8.8766 | $9.1388 | $3.80M | -2.83% |
| 2024-04-20 | $8.75 | $9.441 | $8.597 | $9.4052 | $205.93K | +7.28% |
| 2024-04-19 | $8.658 | $9.069 | $7.953 | $8.7666 | $328.08K | +1.30% |
| 2024-04-18 | $8.266 | $8.722 | $8.057 | $8.6544 | $184.11K | +4.67% |
| 2024-04-17 | $8.512 | $8.61 | $7.945 | $8.2678 | $311.88K | -2.86% |
| 2024-04-16 | $8.311 | $8.586 | $7.956 | $8.5108 | $290.87K | +4.35% |
| 2024-04-15 | $8.6499 | $8.7145 | $7.9414 | $8.1559 | $5.95M | -9.05% |
| 2024-04-14 | $8.162 | $9.13 | $7.841 | $8.9677 | $1.87M | +9.83% |
| 2024-04-13 | $10.345 | $10.345 | $6.592 | $8.1654 | $5.70M | -21.08% |
| 2024-04-12 | $13.418 | $13.563 | $10.022 | $10.3464 | $1.06M | -22.87% |
| 2024-04-11 | $13.727 | $13.987 | $13.35 | $13.4138 | $171.24K | -1.88% |
| 2024-04-10 | $13.5532 | $13.9745 | $13.4448 | $13.6706 | $4.80M | +0.45% |
| 2024-04-09 | $13.8525 | $14.1508 | $13.0686 | $13.6089 | $4.68M | -2.71% |
| 2024-04-08 | $14.1436 | $14.6612 | $12.7181 | $13.9885 | $5.12M | -0.85% |
| 2024-04-07 | $14.0883 | $14.5495 | $13.668 | $14.1078 | $4.07M | +3.56% |
| 2024-04-06 | $13.412 | $14.224 | $13.172 | $13.6225 | $304.93K | +0.96% |
| 2024-04-05 | $13.4783 | $14.222 | $13.1626 | $13.4929 | $4.33M | +0.69% |
| 2024-04-04 | $13.4855 | $13.578 | $12.4913 | $13.4003 | $4.86M | +0.50% |
| 2024-04-03 | $13.7023 | $13.83 | $12.6015 | $13.3336 | $4.65M | +6.02% |
| 2024-04-02 | $13.601 | $13.601 | $12.43 | $12.5761 | $369.54K | -7.41% |
| 2024-04-01 | $14.353 | $14.575 | $13.264 | $13.5823 | $666.37K | -5.15% |
| 2024-03-31 | $13.959 | $14.473 | $13.811 | $14.3202 | $551.68K | +2.15% |
| 2024-03-30 | $14.1031 | $14.3287 | $13.7886 | $14.0187 | $4.91M | -1.13% |
| 2024-03-29 | $12.839 | $15.0639 | $12.60 | $14.1787 | $6.50M | +10.58% |
| 2024-03-28 | $13.064 | $13.372 | $12.708 | $12.8216 | $615.62K | -1.48% |
| 2024-03-27 | $12.7475 | $13.355 | $12.6533 | $13.0139 | $5.98M | -5.13% |
| 2024-03-26 | $13.193 | $14.533 | $13.14 | $13.7176 | $951.05K | +3.99% |
| 2024-03-25 | $12.856 | $13.647 | $12.694 | $13.1916 | $675.47K | +2.55% |
| 2024-03-24 | $12.456 | $12.989 | $11.967 | $12.8633 | $664.21K | +3.28% |
| 2024-03-23 | $12.16 | $12.842 | $11.806 | $12.455 | $492.90K | +1.94% |
| 2024-03-22 | $12.2708 | $12.4387 | $11.7956 | $12.2181 | $5.85M | -10.70% |
| 2024-03-21 | $12.384 | $14.122 | $12.384 | $13.6815 | $2.56M | +10.33% |
| 2024-03-20 | $11.943 | $12.558 | $10.698 | $12.401 | $1.44M | +3.82% |
| 2024-03-19 | $12.34 | $13.422 | $11.251 | $11.9442 | $3.64M | -3.19% |
| 2024-03-18 | $10.967 | $13.125 | $10.55 | $12.3378 | $4.28M | +12.59% |
| 2024-03-17 | $10.256 | $11.066 | $9.785 | $10.9578 | $567.02K | +6.86% |
| 2024-03-16 | $11.092 | $11.743 | $9.95 | $10.2546 | $931.58K | -7.31% |
| 2024-03-15 | $10.6926 | $11.7815 | $10.527 | $11.0637 | $7.18M | -3.62% |
| 2024-03-14 | $12.192 | $12.318 | $10.773 | $11.4798 | $985.35K | -5.86% |
| 2024-03-13 | $11.63 | $12.20 | $11.443 | $12.1938 | $972.86K | +5.08% |
| 2024-03-12 | $11.4318 | $11.9158 | $10.6265 | $11.6049 | $7.54M | +1.13% |
| 2024-03-11 | $11.2579 | $12.051 | $11.016 | $11.4753 | $8.06M | +1.09% |
| 2024-03-10 | $11.0557 | $11.5881 | $10.6167 | $11.3515 | $7.46M | -4.15% |
| 2024-03-09 | $12.157 | $12.404 | $11.731 | $11.8427 | $2.05M | -2.17% |
| 2024-03-08 | $11.517 | $14.412 | $11.208 | $12.1049 | $10.55M | +5.29% |
| 2024-03-07 | $10.292 | $11.505 | $10.146 | $11.4967 | $1.39M | +11.84% |
| 2024-03-06 | $9.51 | $10.362 | $9.089 | $10.28 | $1.70M | +8.19% |
| 2024-03-05 | $9.603 | $10.312 | $8.118 | $9.5015 | $3.34M | -1.05% |
| 2024-03-04 | $9.925 | $10.40 | $9.283 | $9.6018 | $4.48M | -2.48% |
| 2024-03-03 | $10.241 | $10.285 | $8.63 | $9.8459 | $9.72M | -2.80% |
| 2024-03-02 | $10.163 | $10.451 | $9.884 | $10.1291 | $8.24M | +0.45% |
| 2024-03-01 | $8.90 | $11.5325 | $8.863 | $10.0841 | $17.20M | +13.35% |
| 2024-02-29 | $8.466 | $9.209 | $8.43 | $8.8962 | $3.23M | +5.07% |
| 2024-02-28 | $8.856 | $9.088 | $7.556 | $8.467 | $3.88M | -3.94% |
| 2024-02-27 | $9.001 | $9.30 | $8.656 | $8.8145 | $7.76M | -0.64% |
| 2024-02-26 | $8.8666 | $9.2776 | $8.7078 | $8.8712 | $6.91M | +0.44% |
| 2024-02-25 | $8.784 | $8.9483 | $8.527 | $8.8323 | $4.32M | +0.59% |
| 2024-02-24 | $8.459 | $8.839 | $8.18 | $8.7805 | $4.14M | +3.87% |
| 2024-02-23 | $8.539 | $8.782 | $8.276 | $8.4536 | $1.55M | -0.69% |
| 2024-02-22 | $8.693 | $9.027 | $8.407 | $8.5124 | $5.78M | -2.13% |
| 2024-02-21 | $9.08 | $9.086 | $8.2032 | $8.6978 | $5.93M | -4.22% |
| 2024-02-20 | $9.218 | $9.454 | $8.751 | $9.0806 | $4.60M | -1.73% |
| 2024-02-19 | $8.912 | $10.20 | $8.881 | $9.2409 | $8.53M | +3.74% |
| 2024-02-18 | $8.225 | $9.368 | $8.187 | $8.9077 | $4.98M | +8.29% |
| 2024-02-17 | $8.246 | $8.414 | $7.808 | $8.2256 | $1.71M | -0.13% |
| 2024-02-16 | $8.138 | $8.489 | $8.018 | $8.236 | $2.15M | +0.80% |
| 2024-02-15 | $8.192 | $8.444 | $8.019 | $8.1705 | $6.03M | -0.24% |
| 2024-02-14 | $7.788 | $8.7058 | $7.716 | $8.19 | $7.84M | +5.23% |
| 2024-02-13 | $7.66 | $8.498 | $7.476 | $7.7827 | $3.64M | +1.63% |
| 2024-02-12 | $7.40 | $7.746 | $7.157 | $7.6576 | $1.17M | +3.25% |
| 2024-02-11 | $7.4925 | $7.539 | $7.1483 | $7.4167 | $3.38M | -1.62% |
| 2024-02-10 | $7.6333 | $7.665 | $7.4665 | $7.5391 | $3.06M | -1.10% |
| 2024-02-09 | $7.643 | $7.7226 | $7.4171 | $7.6231 | $4.92M | +6.17% |
| 2024-02-08 | $7.249 | $7.265 | $7.092 | $7.1804 | $810.99K | -0.62% |
| 2024-02-07 | $7.002 | $7.2702 | $6.768 | $7.2253 | $4.29M | +2.46% |
| 2024-02-06 | $7.0088 | $7.1349 | $6.7525 | $7.0519 | $3.37M | +0.58% |
| 2024-02-05 | $6.823 | $7.141 | $6.662 | $7.0116 | $3.61M | +1.63% |
| 2024-02-04 | $6.911 | $7.0796 | $6.6636 | $6.899 | $4.73M | -0.40% |
| 2024-02-03 | $6.998 | $7.0376 | $6.769 | $6.9266 | $4.29M | -1.32% |
| 2024-02-02 | $7.0874 | $7.1624 | $6.936 | $7.0192 | $16.68M | -1.26% |
| 2024-02-01 | $7.1318 | $7.2071 | $6.9007 | $7.109 | $5.93M | +3.96% |
| 2024-01-31 | $7.104 | $7.114 | $6.775 | $6.8384 | $946.64K | -2.52% |
| 2024-01-30 | $7.1706 | $7.3462 | $6.8118 | $7.0155 | $8.81M | -2.79% |
| 2024-01-29 | $7.165 | $7.3392 | $7.0278 | $7.2168 | $7.79M | +1.51% |
| 2024-01-28 | $7.0877 | $7.25 | $6.9324 | $7.1091 | $6.98M | -0.94% |
| 2024-01-27 | $7.2598 | $7.3894 | $7.0212 | $7.1766 | $4.37M | -1.05% |
| 2024-01-26 | $7.255 | $7.3176 | $7.0795 | $7.2525 | $7.45M | +4.44% |
| 2024-01-25 | $7.025 | $7.046 | $6.716 | $6.9441 | $1.12M | -1.22% |
| 2024-01-24 | $6.953 | $7.081 | $6.779 | $7.0302 | $1.26M | +1.15% |
| 2024-01-23 | $6.7571 | $7.0885 | $6.6895 | $6.9506 | $7.91M | -0.94% |
| 2024-01-22 | $7.548 | $7.684 | $6.905 | $7.0166 | $2.40M | -7.02% |
| 2024-01-21 | $7.787 | $7.851 | $7.532 | $7.5461 | $1.56M | -2.39% |
| 2024-01-20 | $7.949 | $7.9496 | $7.5995 | $7.731 | $4.73M | +0.45% |
| 2024-01-19 | $7.959 | $7.995 | $7.235 | $7.6966 | $2.01M | -3.28% |
| 2024-01-18 | $8.518 | $8.654 | $7.751 | $7.9578 | $2.47M | -6.54% |
| 2024-01-17 | $8.773 | $8.959 | $8.268 | $8.5151 | $3.19M | -2.05% |
| 2024-01-16 | $9.009 | $9.351 | $8.651 | $8.693 | $10.19M | -3.12% |
| 2024-01-15 | $7.602 | $9.30 | $7.569 | $8.9732 | $10.95M | +18.07% |
| 2024-01-14 | $7.942 | $8.052 | $7.563 | $7.5999 | $2.18M | -4.32% |
| 2024-01-13 | $7.964 | $8.135 | $7.561 | $7.9434 | $3.51M | -0.25% |
| 2024-01-12 | $7.741 | $8.347 | $7.503 | $7.9632 | $6.14M | +2.87% |
| 2024-01-11 | $7.182 | $7.788 | $7.118 | $7.7412 | $3.00M | +7.85% |
| 2024-01-10 | $6.812 | $7.387 | $6.525 | $7.1776 | $3.12M | +5.36% |
| 2024-01-09 | $7.017 | $7.174 | $6.404 | $6.8123 | $3.65M | -2.86% |
| 2024-01-08 | $6.641 | $7.193 | $6.149 | $7.0132 | $4.57M | +5.60% |
| 2024-01-07 | $7.324 | $7.656 | $6.567 | $6.6415 | $4.52M | -9.35% |
| 2024-01-06 | $7.249 | $7.544 | $6.57 | $7.3265 | $4.82M | +1.09% |
| 2024-01-05 | $7.984 | $8.115 | $6.891 | $7.2477 | $5.50M | -9.20% |
| 2024-01-04 | $7.896 | $8.546 | $7.609 | $7.9821 | $8.27M | +1.12% |
| 2024-01-03 | $7.122 | $9.617 | $6.746 | $7.8941 | $21.84M | +10.76% |
| 2024-01-02 | $7.138 | $7.456 | $6.992 | $7.1271 | $2.61M | -0.11% |
| 2024-01-01 | $6.794 | $7.142 | $6.585 | $7.1347 | $1.93M | +5.06% |
Frequently asked questions
What was the CyberConnect price on January 1, 2024?
CYBER opened 2024-01-01 at $6.794 and closed that day at $7.1347.
What was the highest price of CyberConnect in 2024?
The highest was $15.0639 on 2024-03-29; the lowest was $2.245 on 2024-08-05.
How much did CyberConnect change in 2024?
CYBER moved -51.81% in 2024, from $6.794 to $3.2739.
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.