CyberConnect price history in 2025
In 2025 CyberConnect (CYBER) went from $3.222 on 2025-01-01 to $0.805913 on 2025-12-31, a change of -74.99%. The highest price was $5.2553 on 2025-08-12 and the lowest $0.4841 on 2025-10-10. About $1.45B was traded across the year. The best day was 2025-08-12 (+61.91%) and the worst 2025-10-10 (-34.61%).
$3.222Open · 2025-01-01
$0.805913Close · 2025-12-31
$5.2553High · 2025-08-12
$0.4841Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $3.222 | $3.757 | $2.2815 | $2.5636 | $68.47M | -20.43% |
| February | $2.46 | $2.4756 | $1.374 | $1.5164 | $114.19M | -38.36% |
| March | $1.531 | $1.696 | $1.043 | $1.267 | $107.02M | -17.25% |
| April | $1.254 | $1.4314 | $0.8828 | $1.345 | $85.38M | +7.25% |
| May | $1.331 | $1.643 | $1.1239 | $1.2074 | $86.42M | -9.29% |
| June | $1.2027 | $1.4538 | $1.0629 | $1.2226 | $99.61M | +1.65% |
| July | $1.2224 | $1.9815 | $1.1425 | $1.6787 | $146.76M | +37.33% |
| August | $1.6787 | $5.2553 | $1.5092 | $1.8815 | $319.43M | +12.08% |
| September | $1.881 | $1.9821 | $1.438 | $1.4966 | $116.69M | -20.44% |
| October | $1.497 | $1.78 | $0.4841 | $0.961022 | $138.40M | -35.80% |
| November | $0.9607 | $1.0953 | $0.7332 | $0.858519 | $84.08M | -10.64% |
| December | $0.8590 | $0.9409 | $0.6150 | $0.805913 | $80.65M | -6.18% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.7224 | $0.9170 | $0.7224 | $0.805913 | $7.60M | +11.58% |
| 2025-12-30 | $0.7090 | $0.7230 | $0.6900 | $0.722243 | $317.92K | +2.31% |
| 2025-12-29 | $0.7162 | $0.7171 | $0.6888 | $0.705916 | $1.65M | -1.82% |
| 2025-12-28 | $0.7296 | $0.7428 | $0.7067 | $0.718988 | $1.62M | -0.96% |
| 2025-12-27 | $0.7120 | $0.7316 | $0.7011 | $0.725936 | $1.11M | +1.90% |
| 2025-12-26 | $0.6880 | $0.7136 | $0.6829 | $0.712413 | $1.10M | +2.91% |
| 2025-12-25 | $0.6954 | $0.7225 | $0.6850 | $0.692292 | $1.37M | -1.03% |
| 2025-12-24 | $0.6790 | $0.7215 | $0.6763 | $0.699526 | $1.85M | +2.01% |
| 2025-12-23 | $0.6857 | $0.7011 | $0.6622 | $0.685721 | $1.87M | -0.54% |
| 2025-12-22 | $0.6953 | $0.7022 | $0.6753 | $0.689441 | $2.14M | -0.25% |
| 2025-12-21 | $0.6801 | $0.6993 | $0.6718 | $0.691136 | $3.19M | -4.25% |
| 2025-12-20 | $0.6870 | $0.7730 | $0.6818 | $0.721794 | $857.27K | +3.81% |
| 2025-12-19 | $0.6758 | $0.7692 | $0.6698 | $0.695299 | $2.53M | +8.73% |
| 2025-12-18 | $0.6639 | $0.6779 | $0.6150 | $0.639448 | $719.44K | -3.91% |
| 2025-12-17 | $0.6865 | $0.6910 | $0.6332 | $0.665459 | $2.19M | -7.83% |
| 2025-12-16 | $0.7269 | $0.7278 | $0.7044 | $0.721956 | $383.39K | -0.32% |
| 2025-12-15 | $0.7600 | $0.7777 | $0.7010 | $0.724289 | $1.50M | -4.76% |
| 2025-12-14 | $0.8029 | $0.8029 | $0.7550 | $0.760519 | $430.30K | -3.96% |
| 2025-12-13 | $0.8015 | $0.8140 | $0.791874 | $0.791874 | $1.34M | -1.38% |
| 2025-12-12 | $0.8510 | $0.8512 | $0.7859 | $0.802995 | $2.17M | -5.70% |
| 2025-12-11 | $0.8405 | $0.9127 | $0.8298 | $0.851511 | $1.77M | +1.49% |
| 2025-12-10 | $0.8525 | $0.9102 | $0.8186 | $0.838981 | $5.98M | -1.45% |
| 2025-12-09 | $0.8399 | $0.8947 | $0.8203 | $0.851319 | $2.93M | +2.35% |
| 2025-12-08 | $0.8386 | $0.8592 | $0.8096 | $0.831758 | $2.44M | +0.43% |
| 2025-12-07 | $0.8637 | $0.8657 | $0.8220 | $0.828186 | $3.01M | -3.25% |
| 2025-12-06 | $0.8600 | $0.9030 | $0.8430 | $0.855975 | $2.48M | -1.42% |
| 2025-12-05 | $0.8784 | $0.8943 | $0.8210 | $0.868334 | $3.29M | -1.36% |
| 2025-12-04 | $0.8995 | $0.9288 | $0.8607 | $0.880301 | $1.46M | -2.35% |
| 2025-12-03 | $0.8729 | $0.9277 | $0.8659 | $0.901478 | $5.33M | +2.56% |
| 2025-12-02 | $0.9037 | $0.9409 | $0.8489 | $0.878935 | $7.36M | -3.42% |
| 2025-12-01 | $0.8590 | $0.9370 | $0.7728 | $0.910096 | $8.68M | +6.01% |
| 2025-11-30 | $0.9140 | $0.9140 | $0.8455 | $0.858519 | $2.17M | -6.07% |
| 2025-11-29 | $0.8082 | $0.9499 | $0.8082 | $0.913967 | $4.55M | +13.08% |
| 2025-11-28 | $0.8230 | $0.8304 | $0.7929 | $0.808259 | $812.99K | -1.86% |
| 2025-11-27 | $0.7924 | $0.9051 | $0.7924 | $0.823607 | $7.11M | +3.99% |
| 2025-11-26 | $0.7941 | $0.7994 | $0.7601 | $0.7920 | $642.32K | +1.29% |
| 2025-11-25 | $0.7767 | $0.7991 | $0.7589 | $0.781933 | $2.26M | -0.70% |
| 2025-11-24 | $0.7712 | $0.8050 | $0.7625 | $0.787444 | $3.09M | +2.07% |
| 2025-11-23 | $0.7847 | $0.7888 | $0.7670 | $0.77145 | $2.18M | -1.51% |
| 2025-11-22 | $0.7845 | $0.8313 | $0.7387 | $0.783317 | $2.24M | +0.12% |
| 2025-11-21 | $0.8872 | $0.9203 | $0.7332 | $0.782393 | $4.84M | -12.03% |
| 2025-11-20 | $0.8310 | $1.0862 | $0.8310 | $0.889377 | $7.60M | +7.08% |
| 2025-11-19 | $0.8570 | $0.8632 | $0.7866 | $0.830584 | $427.86K | -3.08% |
| 2025-11-18 | $0.8180 | $0.8640 | $0.8045 | $0.856997 | $526.27K | +4.69% |
| 2025-11-17 | $0.8546 | $0.8821 | $0.8052 | $0.818618 | $1.71M | -3.84% |
| 2025-11-16 | $0.8446 | $0.8831 | $0.8251 | $0.85131 | $4.26M | -3.36% |
| 2025-11-15 | $0.8710 | $0.9064 | $0.8610 | $0.880908 | $369.51K | +0.46% |
| 2025-11-14 | $0.8867 | $0.9056 | $0.8530 | $0.87685 | $3.66M | -1.46% |
| 2025-11-13 | $0.9311 | $0.9342 | $0.8352 | $0.889846 | $4.93M | -4.70% |
| 2025-11-12 | $0.9438 | $0.9657 | $0.9102 | $0.933777 | $3.76M | -0.68% |
| 2025-11-11 | $0.9868 | $1.0117 | $0.9328 | $0.940209 | $3.65M | -8.11% |
| 2025-11-10 | $0.9964 | $1.052 | $0.9750 | $1.0231 | $1.10M | +3.07% |
| 2025-11-09 | $0.9982 | $1.0259 | $0.9734 | $0.992674 | $4.60M | -2.24% |
| 2025-11-08 | $0.9909 | $1.0953 | $0.9412 | $1.0154 | $6.62M | +2.45% |
| 2025-11-07 | $0.8638 | $1.0419 | $0.8500 | $0.991109 | $1.83M | +14.81% |
| 2025-11-06 | $0.8848 | $0.8913 | $0.8292 | $0.863281 | $627.16K | -2.51% |
| 2025-11-05 | $0.8380 | $0.8918 | $0.7946 | $0.885543 | $833.42K | +5.67% |
| 2025-11-04 | $0.8540 | $0.8804 | $0.7840 | $0.838004 | $1.39M | -1.54% |
| 2025-11-03 | $0.8460 | $0.9255 | $0.8263 | $0.851084 | $4.67M | -14.16% |
| 2025-11-02 | $1.0022 | $1.047 | $0.9592 | $0.991526 | $1.01M | -1.06% |
| 2025-11-01 | $0.9607 | $1.008 | $0.9520 | $1.0021 | $624.76K | +4.28% |
| 2025-10-31 | $0.9446 | $0.9750 | $0.9369 | $0.961022 | $664.92K | +0.83% |
| 2025-10-30 | $1.02 | $1.0323 | $0.9087 | $0.953077 | $2.58M | -6.59% |
| 2025-10-29 | $1.024 | $1.0489 | $0.9887 | $1.0203 | $884.18K | +0.06% |
| 2025-10-28 | $1.0622 | $1.0718 | $1.0017 | $1.0197 | $2.73M | -3.98% |
| 2025-10-27 | $1.107 | $1.125 | $1.0457 | $1.0619 | $2.94M | -4.08% |
| 2025-10-26 | $1.0804 | $1.1127 | $1.0626 | $1.107 | $1.01M | +1.67% |
| 2025-10-25 | $1.0759 | $1.1079 | $1.065 | $1.0889 | $3.20M | +1.37% |
| 2025-10-24 | $1.0637 | $1.1071 | $1.0515 | $1.0742 | $3.77M | +0.44% |
| 2025-10-23 | $1.039 | $1.0895 | $1.0367 | $1.0694 | $3.39M | +1.65% |
| 2025-10-22 | $1.0673 | $1.075 | $1.0032 | $1.0521 | $4.44M | -1.14% |
| 2025-10-21 | $1.1046 | $1.1529 | $1.051 | $1.0642 | $3.80M | -3.61% |
| 2025-10-20 | $1.0972 | $1.145 | $1.0723 | $1.1041 | $1.04M | +0.32% |
| 2025-10-19 | $1.0793 | $1.1258 | $1.0552 | $1.1005 | $1.82M | +1.97% |
| 2025-10-18 | $1.0607 | $1.1375 | $1.056 | $1.0793 | $1.95M | +1.47% |
| 2025-10-17 | $1.0855 | $1.0988 | $0.9774 | $1.0637 | $4.48M | -1.66% |
| 2025-10-16 | $1.1583 | $1.1834 | $1.0446 | $1.0817 | $5.68M | -6.85% |
| 2025-10-15 | $1.1265 | $1.4106 | $1.1046 | $1.1612 | $9.47M | +1.58% |
| 2025-10-14 | $1.1242 | $1.5186 | $1.104 | $1.1431 | $9.71M | -3.67% |
| 2025-10-13 | $1.1147 | $1.227 | $1.094 | $1.1867 | $3.31M | +5.33% |
| 2025-10-12 | $0.9670 | $1.1386 | $0.9412 | $1.1267 | $7.19M | +16.63% |
| 2025-10-11 | $0.9969 | $1.0408 | $0.9270 | $0.966016 | $4.21M | -3.91% |
| 2025-10-10 | $1.5346 | $1.582 | $0.4841 | $1.0053 | $15.01M | -34.61% |
| 2025-10-09 | $1.6208 | $1.6249 | $1.4878 | $1.5375 | $1.73M | -5.12% |
| 2025-10-08 | $1.5713 | $1.6422 | $1.5309 | $1.6206 | $2.01M | +3.50% |
| 2025-10-07 | $1.5833 | $1.6145 | $1.5296 | $1.5658 | $7.47M | -7.59% |
| 2025-10-06 | $1.6205 | $1.7179 | $1.607 | $1.6944 | $1.71M | +4.49% |
| 2025-10-05 | $1.6822 | $1.7139 | $1.615 | $1.6215 | $1.61M | -3.38% |
| 2025-10-04 | $1.7222 | $1.7693 | $1.625 | $1.6783 | $10.43M | -2.59% |
| 2025-10-03 | $1.6538 | $1.78 | $1.6112 | $1.7228 | $6.58M | +2.97% |
| 2025-10-02 | $1.5802 | $1.7735 | $1.5787 | $1.6732 | $8.61M | +5.78% |
| 2025-10-01 | $1.497 | $1.59 | $1.4812 | $1.5818 | $4.95M | +5.69% |
| 2025-09-30 | $1.5153 | $1.5196 | $1.438 | $1.4966 | $1.31M | +0.24% |
| 2025-09-29 | $1.5237 | $1.56 | $1.4449 | $1.493 | $4.68M | -3.25% |
| 2025-09-28 | $1.5237 | $1.5734 | $1.4946 | $1.5431 | $4.57M | +0.65% |
| 2025-09-27 | $1.534 | $1.56 | $1.518 | $1.5332 | $3.16M | -0.73% |
| 2025-09-26 | $1.4895 | $1.546 | $1.4621 | $1.5444 | $3.91M | +3.51% |
| 2025-09-25 | $1.592 | $1.5988 | $1.4586 | $1.4921 | $6.27M | -6.37% |
| 2025-09-24 | $1.5716 | $1.624 | $1.5105 | $1.5936 | $1.59M | +0.55% |
| 2025-09-23 | $1.6372 | $1.661 | $1.546 | $1.5848 | $4.71M | -2.53% |
| 2025-09-22 | $1.8738 | $1.8743 | $1.575 | $1.626 | $6.58M | -13.23% |
| 2025-09-21 | $1.7727 | $1.935 | $1.7715 | $1.874 | $6.36M | +5.75% |
| 2025-09-20 | $1.7498 | $1.7859 | $1.7349 | $1.7721 | $997.44K | +0.86% |
| 2025-09-19 | $1.8474 | $1.8623 | $1.736 | $1.757 | $3.36M | -4.91% |
| 2025-09-18 | $1.8505 | $1.8658 | $1.8228 | $1.8478 | $1.63M | -0.13% |
| 2025-09-17 | $1.7625 | $1.8895 | $1.7284 | $1.8502 | $7.75M | +5.50% |
| 2025-09-16 | $1.7431 | $1.776 | $1.688 | $1.7537 | $4.03M | +0.27% |
| 2025-09-15 | $1.824 | $1.8526 | $1.706 | $1.7489 | $4.74M | -4.15% |
| 2025-09-14 | $1.8868 | $1.9821 | $1.7998 | $1.8246 | $4.96M | -3.27% |
| 2025-09-13 | $1.8713 | $1.8974 | $1.8354 | $1.8863 | $1.74M | +1.06% |
| 2025-09-12 | $1.847 | $1.875 | $1.8035 | $1.8665 | $4.10M | +1.64% |
| 2025-09-11 | $1.838 | $1.876 | $1.7838 | $1.8364 | $4.12M | +1.07% |
| 2025-09-10 | $1.8023 | $1.8615 | $1.7802 | $1.817 | $5.43M | +0.22% |
| 2025-09-09 | $1.8188 | $1.8553 | $1.7584 | $1.813 | $3.55M | +0.12% |
| 2025-09-08 | $1.7889 | $1.876 | $1.781 | $1.8108 | $4.33M | +0.83% |
| 2025-09-07 | $1.8059 | $1.8426 | $1.7575 | $1.7959 | $3.12M | -0.35% |
| 2025-09-06 | $1.7514 | $1.8098 | $1.7339 | $1.8022 | $3.49M | +2.84% |
| 2025-09-05 | $1.7256 | $1.7911 | $1.708 | $1.7524 | $3.67M | +1.61% |
| 2025-09-04 | $1.8018 | $1.8205 | $1.6859 | $1.7246 | $2.60M | -4.29% |
| 2025-09-03 | $1.7611 | $1.8073 | $1.7295 | $1.8019 | $1.16M | +1.89% |
| 2025-09-02 | $1.7462 | $1.7996 | $1.7125 | $1.7685 | $2.42M | +1.46% |
| 2025-09-01 | $1.881 | $1.897 | $1.7002 | $1.743 | $6.33M | -7.36% |
| 2025-08-31 | $2.01 | $2.0639 | $1.8733 | $1.8815 | $4.74M | -6.38% |
| 2025-08-30 | $1.9266 | $2.1062 | $1.8984 | $2.0097 | $6.95M | +4.32% |
| 2025-08-29 | $2.0124 | $2.0161 | $1.8917 | $1.9265 | $3.31M | -4.26% |
| 2025-08-28 | $1.992 | $2.0509 | $1.9615 | $2.0123 | $2.77M | +0.71% |
| 2025-08-27 | $2.0346 | $2.039 | $1.9701 | $1.998 | $3.36M | -1.71% |
| 2025-08-26 | $1.9717 | $2.174 | $1.954 | $2.0328 | $9.14M | +2.68% |
| 2025-08-25 | $2.1725 | $2.174 | $1.9298 | $1.9797 | $5.50M | -8.86% |
| 2025-08-24 | $2.291 | $2.324 | $2.1343 | $2.1722 | $7.65M | -5.15% |
| 2025-08-23 | $2.263 | $2.4871 | $2.2508 | $2.2903 | $11.32M | +1.22% |
| 2025-08-22 | $2.1347 | $2.3152 | $2.11 | $2.2625 | $15.63M | +6.01% |
| 2025-08-21 | $2.2831 | $2.2842 | $2.1001 | $2.1344 | $3.53M | -6.48% |
| 2025-08-20 | $2.24 | $2.3215 | $2.1742 | $2.2823 | $5.41M | +1.64% |
| 2025-08-19 | $2.5097 | $2.511 | $2.2304 | $2.2455 | $8.00M | -10.57% |
| 2025-08-18 | $2.7631 | $2.8738 | $2.4888 | $2.5109 | $13.36M | -9.14% |
| 2025-08-17 | $2.4277 | $3.0051 | $2.4035 | $2.7633 | $32.54M | +13.87% |
| 2025-08-16 | $2.3932 | $2.4518 | $2.3598 | $2.4266 | $4.46M | +1.42% |
| 2025-08-15 | $2.5773 | $2.5863 | $2.351 | $2.3926 | $6.02M | -7.16% |
| 2025-08-14 | $2.9187 | $2.9629 | $2.4975 | $2.5773 | $13.65M | -11.81% |
| 2025-08-13 | $2.994 | $3.1229 | $2.7638 | $2.9224 | $28.06M | -2.39% |
| 2025-08-12 | $1.8491 | $5.2553 | $1.8456 | $2.9941 | $101.92M | +61.91% |
| 2025-08-11 | $1.9883 | $2.0421 | $1.8311 | $1.8492 | $3.54M | -7.00% |
| 2025-08-10 | $1.8439 | $2.0892 | $1.7769 | $1.9884 | $4.74M | +8.41% |
| 2025-08-09 | $1.7594 | $1.874 | $1.7582 | $1.8341 | $4.06M | +4.36% |
| 2025-08-08 | $1.7155 | $1.779 | $1.6771 | $1.7575 | $1.35M | +2.91% |
| 2025-08-07 | $1.598 | $1.7231 | $1.581 | $1.7078 | $4.94M | +7.07% |
| 2025-08-06 | $1.5749 | $1.6263 | $1.5184 | $1.5951 | $1.03M | +0.05% |
| 2025-08-05 | $1.6554 | $1.657 | $1.5298 | $1.5942 | $3.24M | -3.78% |
| 2025-08-04 | $1.6032 | $1.6654 | $1.586 | $1.6569 | $1.13M | +2.57% |
| 2025-08-03 | $1.5371 | $1.621 | $1.5168 | $1.6154 | $3.04M | +5.10% |
| 2025-08-02 | $1.6089 | $1.625 | $1.5092 | $1.5371 | $1.38M | -4.47% |
| 2025-08-01 | $1.6787 | $1.7557 | $1.552 | $1.6089 | $3.67M | -4.16% |
| 2025-07-31 | $1.756 | $1.9815 | $1.6707 | $1.6787 | $11.90M | -4.61% |
| 2025-07-30 | $1.8137 | $1.86 | $1.6331 | $1.7597 | $13.03M | -2.96% |
| 2025-07-29 | $1.6268 | $1.943 | $1.5971 | $1.8134 | $10.16M | +11.50% |
| 2025-07-28 | $1.768 | $1.7959 | $1.6124 | $1.6264 | $2.15M | -8.00% |
| 2025-07-27 | $1.5938 | $1.776 | $1.593 | $1.7677 | $3.45M | +10.92% |
| 2025-07-26 | $1.63 | $1.638 | $1.592 | $1.5937 | $820.05K | -1.91% |
| 2025-07-25 | $1.5551 | $1.644 | $1.5057 | $1.6247 | $3.68M | +4.27% |
| 2025-07-24 | $1.594 | $1.613 | $1.444 | $1.5582 | $6.32M | -1.77% |
| 2025-07-23 | $1.7722 | $1.7969 | $1.5507 | $1.5863 | $7.90M | -10.59% |
| 2025-07-22 | $1.8174 | $1.8174 | $1.6795 | $1.7741 | $2.81M | -2.36% |
| 2025-07-21 | $1.8484 | $1.8958 | $1.7772 | $1.8171 | $2.07M | -1.33% |
| 2025-07-20 | $1.753 | $1.9022 | $1.7072 | $1.8415 | $9.20M | +5.09% |
| 2025-07-19 | $1.70 | $1.7706 | $1.6522 | $1.7523 | $1.41M | +2.85% |
| 2025-07-18 | $1.762 | $1.8479 | $1.6514 | $1.7037 | $6.23M | -2.41% |
| 2025-07-17 | $1.718 | $1.9727 | $1.7108 | $1.7457 | $13.75M | +1.66% |
| 2025-07-16 | $1.6421 | $1.882 | $1.6248 | $1.7173 | $7.02M | +4.60% |
| 2025-07-15 | $1.55 | $1.653 | $1.488 | $1.6418 | $1.85M | +5.39% |
| 2025-07-14 | $1.6178 | $1.652 | $1.5209 | $1.5579 | $3.29M | -3.67% |
| 2025-07-13 | $1.4811 | $1.691 | $1.4704 | $1.6173 | $4.01M | +9.17% |
| 2025-07-12 | $1.5304 | $1.5421 | $1.4492 | $1.4813 | $1.36M | -3.25% |
| 2025-07-11 | $1.467 | $1.9621 | $1.4635 | $1.5311 | $16.22M | +4.34% |
| 2025-07-10 | $1.3165 | $1.474 | $1.2824 | $1.4674 | $2.44M | +11.44% |
| 2025-07-09 | $1.2284 | $1.3263 | $1.2085 | $1.3168 | $3.34M | +7.26% |
| 2025-07-08 | $1.2018 | $1.2574 | $1.1827 | $1.2276 | $1.89M | +1.38% |
| 2025-07-07 | $1.1853 | $1.2109 | $1.17 | $1.2109 | $2.16M | +2.40% |
| 2025-07-06 | $1.1714 | $1.2054 | $1.156 | $1.1825 | $1.21M | +0.57% |
| 2025-07-05 | $1.1663 | $1.1892 | $1.1429 | $1.1758 | $1.13M | +0.78% |
| 2025-07-04 | $1.2654 | $1.275 | $1.153 | $1.1667 | $1.46M | -7.84% |
| 2025-07-03 | $1.2614 | $1.2931 | $1.2389 | $1.2659 | $1.06M | +0.62% |
| 2025-07-02 | $1.1735 | $1.276 | $1.1425 | $1.2581 | $2.56M | +7.24% |
| 2025-07-01 | $1.2224 | $1.227 | $1.1605 | $1.1732 | $879.15K | -4.04% |
| 2025-06-30 | $1.2665 | $1.289 | $1.2096 | $1.2226 | $1.91M | -2.60% |
| 2025-06-29 | $1.1866 | $1.274 | $1.1654 | $1.2552 | $2.26M | +6.49% |
| 2025-06-28 | $1.1752 | $1.1953 | $1.1619 | $1.1787 | $1.14M | +0.25% |
| 2025-06-27 | $1.1733 | $1.1993 | $1.1502 | $1.1758 | $1.14M | +0.14% |
| 2025-06-26 | $1.2191 | $1.2499 | $1.1582 | $1.1742 | $2.07M | -2.51% |
| 2025-06-25 | $1.2657 | $1.295 | $1.2044 | $1.2044 | $1.92M | -4.93% |
| 2025-06-24 | $1.2508 | $1.3039 | $1.236 | $1.2668 | $1.07M | +1.58% |
| 2025-06-23 | $1.141 | $1.253 | $1.1309 | $1.2471 | $2.73M | +8.63% |
| 2025-06-22 | $1.199 | $1.2144 | $1.087 | $1.148 | $2.34M | -4.30% |
| 2025-06-21 | $1.3316 | $1.3566 | $1.1557 | $1.1996 | $1.57M | -9.93% |
| 2025-06-20 | $1.3244 | $1.4538 | $1.3149 | $1.3318 | $4.26M | -0.52% |
| 2025-06-19 | $1.3226 | $1.3741 | $1.283 | $1.3387 | $5.27M | +1.16% |
| 2025-06-18 | $1.325 | $1.3989 | $1.2441 | $1.3234 | $4.79M | -0.17% |
| 2025-06-17 | $1.39 | $1.4212 | $1.3069 | $1.3256 | $5.79M | -3.81% |
| 2025-06-16 | $1.22 | $1.439 | $1.2024 | $1.378 | $10.37M | +12.98% |
| 2025-06-15 | $1.1824 | $1.2389 | $1.1822 | $1.2197 | $911.94K | +3.12% |
| 2025-06-14 | $1.2658 | $1.3084 | $1.1708 | $1.1828 | $1.65M | -6.55% |
| 2025-06-13 | $1.2561 | $1.2928 | $1.1774 | $1.2657 | $2.43M | +1.41% |
| 2025-06-12 | $1.3666 | $1.381 | $1.235 | $1.2482 | $5.67M | -8.67% |
| 2025-06-11 | $1.3095 | $1.4357 | $1.2791 | $1.3667 | $7.92M | +4.38% |
| 2025-06-10 | $1.1986 | $1.3108 | $1.1886 | $1.3093 | $1.65M | +9.27% |
| 2025-06-09 | $1.1286 | $1.1991 | $1.1129 | $1.1983 | $630.47K | +5.23% |
| 2025-06-08 | $1.1387 | $1.1545 | $1.1115 | $1.1387 | $3.44M | +0.12% |
| 2025-06-07 | $1.1377 | $1.15 | $1.1163 | $1.1373 | $2.97M | +3.61% |
| 2025-06-06 | $1.107 | $1.1636 | $1.0864 | $1.0977 | $1.59M | -2.19% |
| 2025-06-05 | $1.1729 | $1.1804 | $1.0629 | $1.1223 | $7.33M | -4.16% |
| 2025-06-04 | $1.2041 | $1.2072 | $1.1541 | $1.171 | $5.02M | -3.81% |
| 2025-06-03 | $1.2548 | $1.2754 | $1.1681 | $1.2174 | $4.82M | -2.38% |
| 2025-06-02 | $1.2079 | $1.3458 | $1.1928 | $1.2471 | $4.04M | -0.12% |
| 2025-06-01 | $1.2027 | $1.2585 | $1.1669 | $1.2486 | $898.26K | +3.42% |
| 2025-05-31 | $1.216 | $1.2395 | $1.13 | $1.2074 | $1.95M | -0.57% |
| 2025-05-30 | $1.3974 | $1.4048 | $1.2087 | $1.2143 | $3.19M | -12.41% |
| 2025-05-29 | $1.4617 | $1.5067 | $1.3864 | $1.3864 | $1.90M | -4.62% |
| 2025-05-28 | $1.4587 | $1.5524 | $1.392 | $1.4535 | $2.95M | -0.60% |
| 2025-05-27 | $1.3355 | $1.4699 | $1.3024 | $1.4622 | $2.62M | +9.53% |
| 2025-05-26 | $1.3557 | $1.3958 | $1.3197 | $1.335 | $1.18M | -1.51% |
| 2025-05-25 | $1.393 | $1.4341 | $1.2847 | $1.3555 | $2.62M | -2.66% |
| 2025-05-24 | $1.313 | $1.4158 | $1.3023 | $1.3925 | $2.11M | +5.65% |
| 2025-05-23 | $1.471 | $1.5065 | $1.3033 | $1.318 | $2.69M | -10.43% |
| 2025-05-22 | $1.3413 | $1.4856 | $1.3377 | $1.4714 | $2.40M | +9.73% |
| 2025-05-21 | $1.3257 | $1.3652 | $1.2845 | $1.3409 | $2.59M | +1.14% |
| 2025-05-20 | $1.3408 | $1.3824 | $1.2729 | $1.3258 | $2.30M | -0.64% |
| 2025-05-19 | $1.407 | $1.415 | $1.278 | $1.3344 | $1.77M | -5.26% |
| 2025-05-18 | $1.313 | $1.4628 | $1.3095 | $1.4085 | $2.23M | +7.34% |
| 2025-05-17 | $1.344 | $1.35 | $1.2642 | $1.3122 | $1.83M | -2.37% |
| 2025-05-16 | $1.372 | $1.417 | $1.324 | $1.3441 | $1.58M | -2.33% |
| 2025-05-15 | $1.4882 | $1.503 | $1.338 | $1.3763 | $2.76M | -7.54% |
| 2025-05-14 | $1.6088 | $1.6283 | $1.4766 | $1.4886 | $2.12M | -7.54% |
| 2025-05-13 | $1.5723 | $1.6294 | $1.4283 | $1.61 | $2.55M | +2.84% |
| 2025-05-12 | $1.5774 | $1.643 | $1.47 | $1.5655 | $3.83M | -0.39% |
| 2025-05-11 | $1.5927 | $1.635 | $1.5411 | $1.5716 | $3.91M | -1.12% |
| 2025-05-10 | $1.4851 | $1.61 | $1.4592 | $1.5894 | $4.46M | +6.68% |
| 2025-05-09 | $1.407 | $1.5201 | $1.4057 | $1.49 | $4.11M | +5.95% |
| 2025-05-08 | $1.3435 | $1.4282 | $1.2984 | $1.4063 | $5.01M | +4.39% |
| 2025-05-07 | $1.179 | $1.4084 | $1.1756 | $1.3471 | $12.31M | +14.31% |
| 2025-05-06 | $1.1966 | $1.2188 | $1.1239 | $1.1785 | $524.75K | -1.50% |
| 2025-05-05 | $1.2063 | $1.2204 | $1.1784 | $1.1965 | $438.22K | -0.08% |
| 2025-05-04 | $1.2037 | $1.2198 | $1.18 | $1.1974 | $1.91M | -1.82% |
| 2025-05-03 | $1.2728 | $1.2749 | $1.1895 | $1.2196 | $2.53M | -5.26% |
| 2025-05-02 | $1.3138 | $1.3271 | $1.2639 | $1.2873 | $1.87M | -2.79% |
| 2025-05-01 | $1.331 | $1.39 | $1.3242 | $1.3242 | $2.19M | -1.54% |
| 2025-04-30 | $1.2964 | $1.3895 | $1.291 | $1.345 | $2.59M | +3.45% |
| 2025-04-29 | $1.3478 | $1.356 | $1.2584 | $1.3001 | $3.14M | -4.57% |
| 2025-04-28 | $1.315 | $1.3851 | $1.272 | $1.3624 | $2.69M | +3.51% |
| 2025-04-27 | $1.399 | $1.408 | $1.3056 | $1.3162 | $2.67M | -6.04% |
| 2025-04-26 | $1.3611 | $1.4314 | $1.3611 | $1.4008 | $1.03M | +1.59% |
| 2025-04-25 | $1.326 | $1.3882 | $1.3144 | $1.3788 | $3.34M | +4.02% |
| 2025-04-24 | $1.3127 | $1.3276 | $1.2452 | $1.3255 | $1.01M | +1.52% |
| 2025-04-23 | $1.2736 | $1.3189 | $1.255 | $1.3057 | $3.83M | +2.56% |
| 2025-04-22 | $1.2333 | $1.3203 | $1.2278 | $1.2732 | $4.85M | +4.93% |
| 2025-04-21 | $1.2026 | $1.284 | $1.19 | $1.2133 | $4.01M | -0.40% |
| 2025-04-20 | $1.1612 | $1.2802 | $1.1588 | $1.2182 | $4.28M | +4.83% |
| 2025-04-19 | $1.1411 | $1.2071 | $1.1315 | $1.1621 | $2.91M | +3.20% |
| 2025-04-18 | $1.068 | $1.153 | $1.0559 | $1.1261 | $2.54M | +5.52% |
| 2025-04-17 | $1.0413 | $1.0821 | $1.0217 | $1.0672 | $719.27K | +2.26% |
| 2025-04-16 | $1.035 | $1.111 | $1.022 | $1.0436 | $3.93M | +0.02% |
| 2025-04-15 | $1.0226 | $1.1438 | $1.0154 | $1.0434 | $5.63M | +2.79% |
| 2025-04-14 | $1.0108 | $1.0434 | $0.9936 | $1.0151 | $4.53M | +0.07% |
| 2025-04-13 | $1.0485 | $1.0904 | $0.9984 | $1.0144 | $4.02M | -7.41% |
| 2025-04-12 | $1.0571 | $1.1043 | $1.0434 | $1.0955 | $936.87K | +2.34% |
| 2025-04-11 | $1.018 | $1.0834 | $1.015 | $1.0705 | $2.60M | +5.25% |
| 2025-04-10 | $1.0625 | $1.0627 | $0.9805 | $1.0172 | $1.03M | -4.23% |
| 2025-04-09 | $0.9388 | $1.0769 | $0.8986 | $1.0621 | $1.44M | +13.10% |
| 2025-04-08 | $1.002 | $1.0414 | $0.9273 | $0.939079 | $1.37M | -5.61% |
| 2025-04-07 | $0.9830 | $1.038 | $0.8840 | $0.994911 | $4.42M | +1.00% |
| 2025-04-06 | $1.068 | $1.068 | $0.8828 | $0.985042 | $4.80M | -10.96% |
| 2025-04-05 | $1.126 | $1.147 | $1.085 | $1.1062 | $498.22K | -1.81% |
| 2025-04-04 | $1.129 | $1.163 | $1.088 | $1.1266 | $1.23M | -0.16% |
| 2025-04-03 | $1.114 | $1.159 | $1.043 | $1.1284 | $2.61M | +2.52% |
| 2025-04-02 | $1.191 | $1.218 | $1.087 | $1.1007 | $3.75M | -8.03% |
| 2025-04-01 | $1.254 | $1.313 | $1.171 | $1.1969 | $2.97M | -5.53% |
| 2025-03-31 | $1.255 | $1.278 | $1.212 | $1.267 | $1.80M | +0.40% |
| 2025-03-30 | $1.2561 | $1.289 | $1.23 | $1.2619 | $1.80M | +0.57% |
| 2025-03-29 | $1.333 | $1.347 | $1.214 | $1.2547 | $1.64M | -5.88% |
| 2025-03-28 | $1.482 | $1.488 | $1.304 | $1.3331 | $1.51M | -10.05% |
| 2025-03-27 | $1.481 | $1.536 | $1.467 | $1.482 | $807.45K | -0.51% |
| 2025-03-26 | $1.538 | $1.572 | $1.462 | $1.4897 | $3.21M | -2.12% |
| 2025-03-25 | $1.55 | $1.558 | $1.50 | $1.5219 | $3.02M | -1.13% |
| 2025-03-24 | $1.519 | $1.552 | $1.468 | $1.5393 | $3.60M | +1.16% |
| 2025-03-23 | $1.48 | $1.605 | $1.457 | $1.5217 | $10.16M | +2.77% |
| 2025-03-22 | $1.333 | $1.696 | $1.321 | $1.4806 | $7.84M | +11.08% |
| 2025-03-21 | $1.369 | $1.386 | $1.286 | $1.333 | $1.45M | -2.65% |
| 2025-03-20 | $1.435 | $1.441 | $1.361 | $1.3693 | $1.73M | -4.60% |
| 2025-03-19 | $1.395 | $1.471 | $1.377 | $1.4353 | $5.75M | +2.90% |
| 2025-03-18 | $1.344 | $1.597 | $1.274 | $1.3949 | $9.57M | +2.54% |
| 2025-03-17 | $1.219 | $1.37 | $1.219 | $1.3604 | $5.46M | +12.07% |
| 2025-03-16 | $1.302 | $1.31 | $1.208 | $1.2139 | $874.88K | -6.76% |
| 2025-03-15 | $1.258 | $1.312 | $1.24 | $1.3018 | $823.69K | +2.71% |
| 2025-03-14 | $1.206 | $1.275 | $1.20 | $1.2675 | $1.96M | +5.12% |
| 2025-03-13 | $1.225 | $1.247 | $1.168 | $1.2057 | $1.06M | -0.85% |
| 2025-03-12 | $1.201 | $1.246 | $1.136 | $1.216 | $2.61M | +1.72% |
| 2025-03-11 | $1.135 | $1.221 | $1.043 | $1.1954 | $4.40M | +5.31% |
| 2025-03-10 | $1.17 | $1.273 | $1.091 | $1.1352 | $1.33M | -4.49% |
| 2025-03-09 | $1.2347 | $1.2899 | $1.1407 | $1.1885 | $4.14M | -9.56% |
| 2025-03-08 | $1.339 | $1.345 | $1.287 | $1.3141 | $691.48K | -0.75% |
| 2025-03-07 | $1.395 | $1.4233 | $1.305 | $1.324 | $5.02M | -4.91% |
| 2025-03-06 | $1.42 | $1.475 | $1.361 | $1.3923 | $4.55M | -2.19% |
| 2025-03-05 | $1.3899 | $1.4814 | $1.3682 | $1.4235 | $4.12M | +3.73% |
| 2025-03-04 | $1.395 | $1.413 | $1.24 | $1.3723 | $5.86M | -1.75% |
| 2025-03-03 | $1.682 | $1.686 | $1.375 | $1.3967 | $2.60M | -16.94% |
| 2025-03-02 | $1.512 | $1.69 | $1.484 | $1.6815 | $2.36M | +10.30% |
| 2025-03-01 | $1.531 | $1.649 | $1.466 | $1.5245 | $5.26M | +0.53% |
| 2025-02-28 | $1.534 | $1.551 | $1.396 | $1.5164 | $5.84M | -0.36% |
| 2025-02-27 | $1.549 | $1.607 | $1.483 | $1.522 | $5.75M | -1.43% |
| 2025-02-26 | $1.5276 | $1.6117 | $1.4509 | $1.5441 | $5.94M | +2.21% |
| 2025-02-25 | $1.481 | $1.525 | $1.374 | $1.5108 | $6.41M | +2.57% |
| 2025-02-24 | $1.692 | $1.694 | $1.457 | $1.4728 | $5.96M | -12.97% |
| 2025-02-23 | $1.75 | $1.788 | $1.666 | $1.6923 | $1.22M | -3.31% |
| 2025-02-22 | $1.701 | $1.774 | $1.67 | $1.7502 | $1.61M | +1.96% |
| 2025-02-21 | $1.756 | $1.883 | $1.658 | $1.7166 | $7.17M | -2.03% |
| 2025-02-20 | $1.6972 | $1.8945 | $1.6941 | $1.7521 | $5.90M | +3.67% |
| 2025-02-19 | $1.689 | $1.811 | $1.654 | $1.6901 | $6.36M | +0.32% |
| 2025-02-18 | $1.776 | $1.812 | $1.57 | $1.6846 | $8.27M | -5.12% |
| 2025-02-17 | $1.87 | $1.925 | $1.723 | $1.7756 | $2.44M | -3.93% |
| 2025-02-16 | $1.875 | $1.925 | $1.827 | $1.8483 | $4.87M | -1.30% |
| 2025-02-15 | $2.007 | $2.038 | $1.841 | $1.8727 | $5.53M | -6.65% |
| 2025-02-14 | $2.008 | $2.137 | $1.958 | $2.0062 | $2.83M | -0.63% |
| 2025-02-13 | $2.096 | $2.176 | $1.953 | $2.019 | $6.22M | -3.78% |
| 2025-02-12 | $1.827 | $2.153 | $1.808 | $2.0982 | $3.99M | +14.79% |
| 2025-02-11 | $1.846 | $1.949 | $1.77 | $1.8278 | $2.83M | -0.63% |
| 2025-02-10 | $1.686 | $2.012 | $1.607 | $1.8394 | $6.53M | +10.20% |
| 2025-02-09 | $1.727 | $1.793 | $1.581 | $1.6691 | $967.74K | -2.70% |
| 2025-02-08 | $1.6647 | $1.7938 | $1.6412 | $1.7154 | $3.96M | +7.59% |
| 2025-02-07 | $1.626 | $1.739 | $1.536 | $1.5945 | $1.62M | -1.81% |
| 2025-02-06 | $1.758 | $1.804 | $1.606 | $1.6238 | $979.57K | -7.58% |
| 2025-02-05 | $1.795 | $1.845 | $1.731 | $1.757 | $354.41K | -3.10% |
| 2025-02-04 | $1.8386 | $1.8861 | $1.7334 | $1.8133 | $4.33M | -6.95% |
| 2025-02-03 | $1.938 | $1.983 | $1.402 | $1.9488 | $1.91M | +0.55% |
| 2025-02-02 | $2.298 | $2.351 | $1.815 | $1.9381 | $1.25M | -15.37% |
| 2025-02-01 | $2.46 | $2.4756 | $2.2166 | $2.29 | $3.12M | -10.67% |
| 2025-01-31 | $2.534 | $2.696 | $2.497 | $2.5636 | $401.07K | +1.21% |
| 2025-01-30 | $2.40 | $2.576 | $2.374 | $2.5331 | $622.37K | +5.28% |
| 2025-01-29 | $2.326 | $2.493 | $2.30 | $2.406 | $477.97K | +2.01% |
| 2025-01-28 | $2.4756 | $2.4777 | $2.2815 | $2.3587 | $3.15M | -8.49% |
| 2025-01-27 | $2.682 | $2.682 | $2.352 | $2.5776 | $1.10M | -3.85% |
| 2025-01-26 | $2.801 | $2.883 | $2.677 | $2.6808 | $435.72K | -4.96% |
| 2025-01-25 | $2.7993 | $2.8588 | $2.7641 | $2.8206 | $3.15M | +1.20% |
| 2025-01-24 | $2.8713 | $2.8964 | $2.7166 | $2.7872 | $3.52M | -2.43% |
| 2025-01-23 | $2.846 | $2.9846 | $2.7173 | $2.8566 | $4.86M | -0.17% |
| 2025-01-22 | $2.9126 | $2.952 | $2.7451 | $2.8616 | $3.52M | -2.46% |
| 2025-01-21 | $2.9029 | $3.0493 | $2.8844 | $2.9337 | $4.25M | +1.47% |
| 2025-01-20 | $2.9477 | $3.0046 | $2.7372 | $2.8913 | $6.94M | +4.07% |
| 2025-01-19 | $3.07 | $3.192 | $2.732 | $2.7783 | $1.46M | -9.22% |
| 2025-01-18 | $3.1045 | $3.4881 | $2.8247 | $3.0604 | $5.05M | -10.08% |
| 2025-01-17 | $3.128 | $3.423 | $3.122 | $3.4034 | $816.22K | +8.81% |
| 2025-01-16 | $3.185 | $3.217 | $3.062 | $3.1279 | $526.58K | -1.16% |
| 2025-01-15 | $3.1151 | $3.2202 | $3.0673 | $3.1645 | $3.66M | +5.29% |
| 2025-01-14 | $2.861 | $3.009 | $2.84 | $3.0055 | $279.64K | +4.11% |
| 2025-01-13 | $3.019 | $3.113 | $2.634 | $2.8868 | $3.50M | -4.40% |
| 2025-01-12 | $3.097 | $3.107 | $2.976 | $3.0196 | $218.14K | -1.98% |
| 2025-01-11 | $3.0809 | $3.1697 | $3.0187 | $3.0804 | $1.22M | -0.73% |
| 2025-01-10 | $3.0999 | $3.1784 | $3.0428 | $3.1031 | $2.30M | +0.85% |
| 2025-01-09 | $3.1598 | $3.2045 | $2.9673 | $3.0769 | $2.76M | -2.19% |
| 2025-01-08 | $3.1381 | $3.201 | $2.9411 | $3.1459 | $2.70M | -0.96% |
| 2025-01-07 | $3.4061 | $3.7064 | $3.0588 | $3.1765 | $3.79M | -12.66% |
| 2025-01-06 | $3.67 | $3.757 | $3.563 | $3.6369 | $543.73K | -1.49% |
| 2025-01-05 | $3.5714 | $3.7164 | $3.5439 | $3.6921 | $2.10M | +2.20% |
| 2025-01-04 | $3.5649 | $3.6914 | $3.5243 | $3.6127 | $1.84M | +0.95% |
| 2025-01-03 | $3.538 | $3.7002 | $3.5332 | $3.5788 | $2.58M | +4.76% |
| 2025-01-02 | $3.344 | $3.529 | $3.336 | $3.4163 | $398.76K | +2.12% |
| 2025-01-01 | $3.222 | $3.375 | $3.163 | $3.3455 | $298.92K | +2.19% |
Frequently asked questions
What was the CyberConnect price on January 1, 2025?
CYBER opened 2025-01-01 at $3.222 and closed that day at $3.3455.
What was the highest price of CyberConnect in 2025?
The highest was $5.2553 on 2025-08-12; the lowest was $0.4841 on 2025-10-10.
How much did CyberConnect change in 2025?
CYBER moved -74.99% in 2025, from $3.222 to $0.805913.
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.