Cyber Coin Historical Data

CC Page 7
Download
Date Close Price change Market cap Trading volume
Mar 12, 2024 $ 0.424
+7.20%
$ 42.45 million $ 257,331
Mar 11, 2024 $ 0.396
+0.59%
$ 39.6 million $ 40,302
Mar 10, 2024 $ 0.394
-1.26%
$ 39.36 million $ 2,717
Mar 9, 2024 $ 0.399
+2.46%
$ 39.87 million $ 19,672
Mar 8, 2024 $ 0.389
-0.65%
$ 38.91 million $ 7,919
Mar 7, 2024 $ 0.392
-1.18%
$ 39.17 million $ 9,614
Mar 6, 2024 $ 0.396
-2.33%
$ 39.63 million $ 38,212
Mar 5, 2024 $ 0.406
-0.74%
$ 40.58 million $ 26,410
Mar 4, 2024 $ 0.409
-0.97%
$ 40.88 million $ 18,841
Mar 3, 2024 $ 0.413
+0.01%
$ 41.28 million $ 19,030
Mar 2, 2024 $ 0.413
+0.60%
$ 41.28 million $ 10,735
Mar 1, 2024 $ 0.41
+0.29%
$ 41.03 million $ 11,877
Feb 29, 2024 $ 0.409
+1.42%
$ 40.92 million $ 155,681
Feb 28, 2024 $ 0.403
-0.96%
$ 40.34 million $ 52,304
Feb 27, 2024 $ 0.407
+0.44%
$ 40.74 million $ 4,003
Feb 26, 2024 $ 0.406
-2.05%
$ 40.56 million $ 14,134
Feb 25, 2024 $ 0.414
-0.90%
$ 41.41 million $ 14,055
Feb 24, 2024 $ 0.418
-0.91%
$ 41.78 million $ 49,160
Feb 23, 2024 $ 0.422
-0.64%
$ 42.16 million $ 2,117
Feb 22, 2024 $ 0.424
-0.78%
$ 42.43 million $ 22,701
Feb 21, 2024 $ 0.428
-0.87%
$ 42.77 million $ 13,180
Feb 20, 2024 $ 0.431
+4.19%
$ 43.14 million $ 38,219
Feb 19, 2024 $ 0.414
-3.50%
$ 41.41 million $ 58,251
Feb 18, 2024 $ 0.429
-1.37%
$ 42.91 million $ 62,472
Feb 15, 2024 $ 0.446
+0.00%
$ -- $ 3,209
Feb 14, 2024 $ 0.446
-0.38%
$ 44.65 million $ 3,209
Feb 13, 2024 $ 0.448
-1.21%
$ 44.82 million $ 13,558
Feb 12, 2024 $ 0.452
+0.00%
$ -- $ 3,362
Feb 11, 2024 $ 0.452
-1.81%
$ 45.25 million $ 10,444
Feb 10, 2024 $ 0.461
-1.01%
$ 46.08 million $ 168,771
Feb 9, 2024 $ 0.457
+0.00%
$ -- $ 9,111
Feb 8, 2024 $ 0.457
-2.13%
$ 45.69 million $ 26,511
Feb 7, 2024 $ 0.467
-2.05%
$ 46.68 million $ 27,814
Feb 6, 2024 $ 0.484
+0.00%
$ -- $ 2,240
Feb 5, 2024 $ 0.484
-0.92%
$ 48.4 million $ 4,539
Feb 4, 2024 $ 0.488
-0.22%
$ 48.85 million $ 3,323
Feb 3, 2024 $ 0.49
+1.45%
$ 48.95 million $ 66,180
Feb 2, 2024 $ 0.483
-0.03%
$ 48.25 million $ 7,588
Feb 1, 2024 $ 0.483
+0.23%
$ 48.26 million $ 76,526
Jan 31, 2024 $ 0.482
+4.88%
$ 48.15 million $ 232,452
Jan 30, 2024 $ 0.459
+4.41%
$ 45.91 million $ 196,304
Jan 29, 2024 $ 0.44
-1.29%
$ 43.97 million $ 21,232
Jan 28, 2024 $ 0.445
-3.33%
$ 44.55 million $ 29,002
Jan 27, 2024 $ 0.461
-1.82%
$ 46.08 million $ 18,319
Jan 26, 2024 $ 0.469
+0.03%
$ 46.94 million $ 13,124
Jan 25, 2024 $ 0.469
+8.06%
$ 46.92 million $ 407,480
Jan 24, 2024 $ 0.434
-13.77%
$ 43.42 million $ 465,129
Jan 23, 2024 $ 0.502
+0.00%
$ -- $ 3,515
Jan 22, 2024 $ 0.502
-0.75%
$ 50.24 million $ 20,889
Jan 21, 2024 $ 0.506
+1.12%
$ 50.62 million $ 13,824