Cyber Coin Historical Data

CC Page 6
Download
Date Close Price change Market cap Trading volume
May 2, 2024 $ 0.377
-1.09%
$ 37.69 million $ 33,257
May 1, 2024 $ 0.388
+0.00%
$ -- $ 6,119
Apr 30, 2024 $ 0.388
-0.53%
$ 38.84 million $ 6,119
Apr 29, 2024 $ 0.39
+1.10%
$ 39.04 million $ 27,028
Apr 28, 2024 $ 0.386
-2.27%
$ 38.62 million $ 16,378
Apr 27, 2024 $ 0.395
-5.25%
$ 39.52 million $ 516,166
Apr 25, 2024 $ 0.387
+0.00%
$ -- $ 6,078
Apr 24, 2024 $ 0.387
-2.69%
$ 38.67 million $ 43,491
Apr 23, 2024 $ 0.397
+0.22%
$ 39.74 million $ 11,390
Apr 22, 2024 $ 0.397
-3.01%
$ 39.65 million $ 11,677
Apr 21, 2024 $ 0.409
+0.52%
$ 40.88 million $ 62,958
Apr 20, 2024 $ 0.407
+0.07%
$ 40.67 million $ 6,786
Apr 19, 2024 $ 0.406
+0.23%
$ 40.64 million $ 29,227
Apr 18, 2024 $ 0.405
+2.81%
$ 40.55 million $ 205,281
Apr 17, 2024 $ 0.394
-1.43%
$ 39.44 million $ 39,268
Apr 16, 2024 $ 0.4
-1.04%
$ 40.01 million $ 5,688
Apr 15, 2024 $ 0.404
-1.42%
$ 40.44 million $ 2,900
Apr 14, 2024 $ 0.41
-0.20%
$ 41.02 million $ 75,199
Apr 13, 2024 $ 0.413
-2.11%
$ 41.32 million $ 26,090
Apr 12, 2024 $ 0.422
-0.65%
$ 42.21 million $ 8,404
Apr 11, 2024 $ 0.425
-5.00%
$ 42.49 million $ 109,157
Apr 10, 2024 $ 0.447
-3.99%
$ 44.72 million $ 49,296
Apr 9, 2024 $ 0.466
-1.16%
$ 46.58 million $ 177,038
Apr 8, 2024 $ 0.471
+1.05%
$ 47.13 million $ 314,434
Apr 7, 2024 $ 0.466
+2.95%
$ 46.64 million $ 109,647
Apr 6, 2024 $ 0.453
+0.22%
$ 45.3 million $ 8,638
Apr 5, 2024 $ 0.452
-0.42%
$ 45.2 million $ 9,646
Apr 4, 2024 $ 0.454
+1.94%
$ 45.39 million $ 204,533
Apr 3, 2024 $ 0.445
+1.08%
$ 44.53 million $ 45,425
Apr 2, 2024 $ 0.441
-2.63%
$ 44.05 million $ 210,860
Apr 1, 2024 $ 0.452
-5.69%
$ 45.25 million $ 98,197
Mar 31, 2024 $ 0.48
-1.92%
$ 47.97 million $ 114,780
Mar 30, 2024 $ 0.489
+6.68%
$ 48.91 million $ 546,314
Mar 29, 2024 $ 0.459
+4.50%
$ 45.85 million $ 130,764
Mar 28, 2024 $ 0.427
+0.00%
$ -- $ 7,974
Mar 27, 2024 $ 0.427
-0.68%
$ 42.73 million $ 7,974
Mar 26, 2024 $ 0.43
-0.62%
$ 43.02 million $ 30,495
Mar 25, 2024 $ 0.433
-4.99%
$ 43.29 million $ 33,715
Mar 24, 2024 $ 0.456
-1.51%
$ 45.56 million $ 45,885
Mar 23, 2024 $ 0.463
-0.59%
$ 46.26 million $ 6,847
Mar 22, 2024 $ 0.465
-0.65%
$ 46.54 million $ 13,072
Mar 21, 2024 $ 0.468
+2.91%
$ 46.84 million $ 185,277
Mar 20, 2024 $ 0.455
-0.46%
$ 45.52 million $ 25,590
Mar 19, 2024 $ 0.457
-5.27%
$ 45.73 million $ 74,827
Mar 18, 2024 $ 0.483
-0.70%
$ 48.27 million $ 276,752
Mar 17, 2024 $ 0.486
-5.25%
$ 48.61 million $ 219,462
Mar 16, 2024 $ 0.513
-1.87%
$ 51.31 million $ 31,078
Mar 15, 2024 $ 0.523
+4.02%
$ 52.29 million $ 409,360
Mar 14, 2024 $ 0.499
+11.75%
$ 49.91 million $ 426,742
Mar 13, 2024 $ 0.447
+5.23%
$ 44.67 million $ 94,234