Cyberperp(CYB)Hoy
$0.549913
Cyberperp Historial de precios
(CYB)Periodo de tiempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.535023 | $0.545300 | $0.533355 | $0.542524 | $15.34581 |
2025-09-11 | $0.543841 | $0.553826 | $0.533915 | $0.534753 | $75.15539 |
2025-09-10 | $0.519740 | $0.547677 | $0.521151 | $0.543841 | $16.06653 |
2025-09-09 | $0.533445 | $0.544746 | $0.519740 | $0.522238 | $12.31475 |
2025-09-08 | $0.511929 | $0.533988 | $0.511929 | $0.533988 | $2.787876 |
2025-09-07 | $0.505525 | $0.512508 | $0.502502 | $0.511929 | $1.485414 |
2025-09-06 | $0.509637 | $0.517154 | $0.505525 | $0.506387 | $4.067907 |
2025-09-05 | $0.508171 | $0.523039 | $0.504048 | $0.508253 | $59.90184 |
2025-09-04 | $0.530662 | $0.533198 | $0.506730 | $0.508171 | $11.43911 |
2025-09-03 | $0.510859 | $0.532873 | $0.510271 | $0.530662 | $1.879856 |
2025-09-02 | $0.517751 | $0.52504 | $0.50214 | $0.511675 | $8.004178 |
2025-09-01 | $0.533899 | $0.5373 | $0.511657 | $0.516957 | $3.826390 |
2025-08-31 | $0.534491 | $0.542837 | $0.528944 | $0.533899 | $68.60005 |
2025-08-30 | $0.534886 | $0.541304 | $0.525943 | $0.534491 | $27.29222 |
2025-08-29 | $0.553786 | $0.563698 | $0.526565 | $0.533228 | $9.790383 |
2025-08-28 | $0.551701 | $0.563795 | $0.540305 | $0.555208 | $713.3122 |
2025-08-27 | $0.536796 | $0.554771 | $0.538855 | $0.552258 | $1.381660 |
2025-08-26 | $0.553100 | $0.55157 | $0.519442 | $0.536796 | $54.95418 |
2025-08-25 | $0.559536 | $0.594284 | $0.541627 | $0.553152 | $36.27761 |
2025-08-24 | $0.590214 | $0.594907 | $0.554693 | $0.559517 | $2,260.299 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-13
Cyberperp(CYB)
