CYBER(CYBER)Heute
$1.747
vor 1 Jahren
$3.52
vor 2 Jahren
$5.08
CYBER Preisverlauf
(CYBER)Zeitraum: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $1.860221 | $1.982 | $1.799 | $1.809042 | $56.526M |
2025-09-13 | $1.820239 | $1.898 | $1.826 | $1.860218 | $19.933M |
2025-09-12 | $1.789301 | $1.865 | $1.795 | $1.820000 | $17.583M |
2025-09-11 | $1.858519 | $1.878 | $1.784 | $1.788162 | $21.315M |
2025-09-10 | $1.778247 | $1.861 | $1.757 | $1.856642 | $25.354M |
2025-09-09 | $1.818664 | $1.849 | $1.766 | $1.782281 | $23.414M |
2025-09-08 | $1.788889 | $1.875 | $1.758 | $1.820651 | $35.025M |
2025-09-07 | $1.757679 | $1.843 | $1.755 | $1.791963 | $22.183M |
2025-09-06 | $1.718881 | $1.799 | $1.711 | $1.757484 | $14.647M |
2025-09-05 | $1.701328 | $1.792 | $1.687 | $1.717889 | $22.217M |
2025-09-04 | $1.794459 | $1.821 | $1.694 | $1.702 | $488.741K |
2025-09-03 | $1.728543 | $1.804 | $1.712 | $1.796114 | $12.608M |
2025-09-02 | $1.770000 | $1.799 | $1.712 | $1.728571 | $22.699M |
2025-09-01 | $1.923116 | $1.927 | $1.753 | $1.769998 | $36.111M |
2025-08-31 | $2.076167 | $2.064 | $1.898 | $1.914429 | $44.826M |
2025-08-30 | $1.934948 | $2.106 | $1.891 | $2.089776 | $35.851M |
2025-08-29 | $2.018348 | $2.017 | $1.908 | $1.930828 | $25.725M |
2025-08-28 | $2.010417 | $2.052 | $1.97 | $2.018244 | $20.985M |
2025-08-27 | $2.008587 | $2.052 | $1.986 | $2.010962 | $19.719M |
2025-08-26 | $2.042678 | $2.176 | $1.94 | $2.008986 | $62.274M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-15
CYBER(CYBER)
