Cyber Coin Historical Data

CC Page 9
Download
Date Close Price change Market cap Trading volume
Nov 26, 2023 $ 0.547
+0.00%
$ -- $ 11,981
Nov 25, 2023 $ 0.547
+0.00%
$ 54.74 million $ 11,981
Nov 24, 2023 $ 0.555
+0.00%
$ -- $ 17,588
Nov 23, 2023 $ 0.555
+0.00%
$ 55.53 million $ 17,588
Nov 21, 2023 $ 0.529
+0.00%
$ -- $ 10,576
Nov 20, 2023 $ 0.529
+0.00%
$ 52.87 million $ 10,576
Nov 18, 2023 $ 0.564
+0.00%
$ -- $ 13,499
Nov 17, 2023 $ 0.564
+7.37%
$ 56.37 million $ 182,090
Nov 16, 2023 $ 0.525
+1.28%
$ 52.5 million $ 36,530
Nov 15, 2023 $ 0.518
+0.00%
$ 51.84 million $ 12,537
Nov 11, 2023 $ 0.509
+0.00%
$ -- $ 48,604
Nov 10, 2023 $ 0.509
-0.51%
$ 50.88 million $ 48,604
Nov 9, 2023 $ 0.547
+0.00%
$ -- $ 10,071
Nov 8, 2023 $ 0.547
+0.00%
$ 54.73 million $ 10,071
Nov 6, 2023 $ 0.592
+0.26%
$ -- $ 20,370
Nov 5, 2023 $ 0.59
-3.68%
$ 590.2 million $ 40,581
Nov 4, 2023 $ 0.613
+2.42%
$ 610.5 million $ 193,809
Nov 3, 2023 $ 0.598
-2.96%
$ 595.97 million $ 47,878
Nov 2, 2023 $ 0.616
-5.66%
$ 614.05 million $ 21,253
Nov 1, 2023 $ 0.653
+2.68%
$ 650.63 million $ 80,904
Oct 31, 2023 $ 0.636
+9.09%
$ 633.54 million $ 138,535
Oct 26, 2023 $ 0.495
-0.04%
$ -- $ 13,986
Oct 25, 2023 $ 0.495
-0.01%
$ 493.18 million $ 14,002
Oct 20, 2023 $ 0.483
-0.08%
$ 481.7 million $ 10,045
Oct 19, 2023 $ 0.484
-1.46%
$ 482.25 million $ 24,409
Oct 17, 2023 $ 0.494
+0.02%
$ -- $ 48,326
Oct 16, 2023 $ 0.494
+0.55%
$ 491.93 million $ 48,309
Oct 15, 2023 $ 0.475
+0.24%
$ -- $ 15,303
Oct 14, 2023 $ 0.473
-3.97%
$ 471.49 million $ 44,989
Oct 12, 2023 $ 0.498
+0.12%
$ -- $ 13,622
Oct 11, 2023 $ 0.498
+0.08%
$ 495.89 million $ 13,607
Oct 8, 2023 $ 0.48
+0.89%
$ -- $ 12,876
Oct 7, 2023 $ 0.476
+1.37%
$ 474.55 million $ 12,789
Oct 6, 2023 $ 0.47
-0.83%
$ 468.12 million $ 26,301
Sep 30, 2023 $ 0.476
+0.05%
$ -- $ 110,016
Sep 29, 2023 $ 0.476
+0.81%
$ 473.98 million $ 109,948
Sep 28, 2023 $ 0.472
-3.82%
$ 470.17 million $ 21,310
Sep 27, 2023 $ 0.491
-5.28%
$ 488.86 million $ 10,341
Sep 26, 2023 $ 0.518
-0.03%
$ 516.15 million $ 26,418
Sep 24, 2023 $ 0.547
+0.09%
$ -- $ 24,080
Sep 23, 2023 $ 0.547
+0.22%
$ 544.76 million $ 89,314
Sep 21, 2023 $ 0.582
+0.13%
$ -- $ 17,036
Sep 20, 2023 $ 0.581
+2.08%
$ 579.3 million $ 22,641
Sep 11, 2023 $ 0.618
+0.08%
$ -- $ 57,370
Sep 10, 2023 $ 0.618
+1.30%
$ 615.63 million $ 57,314
Sep 9, 2023 $ 0.61
+3.64%
$ 607.82 million $ 12,017
Sep 8, 2023 $ 0.589
-0.15%
$ 586.51 million $ 20,153
Sep 4, 2023 $ 0.676
-0.12%
$ -- $ 13,139
Sep 3, 2023 $ 0.677
-0.50%
$ 674.79 million $ 13,140
Sep 2, 2023 $ 0.724
-0.45%
$ -- $ 22,296