Cyber security ecosystem token Historical Data

CYBR
Download
Date Close Price change Market cap Trading volume
Dec 16, 2021 $56.05
-0.06%
$1.36 billion $240
Nov 22, 2021 $58.75
+0.12%
$1.42 billion $252
Nov 10, 2021 $65.92
+0.05%
$1.6 billion $282
Oct 4, 2021 $46.88
+0.00%
$1.14 billion $201
Oct 2, 2021 $46.02
-0.20%
$1.12 billion $197
Sep 28, 2021 $40.69
-0.24%
$986.36 million $174
Sep 27, 2021 $43.77
+0.00%
$1.06 billion $187
Sep 24, 2021 $43.22
+0.00%
$1.05 billion $242
Sep 15, 2021 $47.21
+0.00%
$1.14 billion $21
Sep 9, 2021 $49.62
+1.69%
$1.2 billion $215
Sep 8, 2021 $48.29
-0.12%
$1.17 billion $207
Aug 19, 2021 $41.98
-0.23%
$1.02 billion $25
Aug 14, 2021 $46.1
+0.18%
$1.12 billion $21
Jul 13, 2021 $28.67
-0.84%
$695 million $30
Jul 8, 2021 $31.36
+0.07%
$760.2 million $99
Jul 6, 2021 $32.43
-0.07%
$785.93 million $15
May 10, 2021 $58.4
+0.02%
$1.42 billion $35
May 4, 2021 $47.35
-1.02%
$1.15 billion $28
Apr 26, 2021 $34.84
+0.24%
$844.56 million $146
Apr 24, 2021 $32.62
+0.62%
$790.76 million $140
Apr 21, 2021 $32.67
-0.52%
$791.97 million $140
Apr 20, 2021 $29.88
-1.00%
$724.23 million $90
Mar 23, 2021 $0
--%
$-- $0
Mar 13, 2021 $24.84
+0.86%
$602.06 million $126
Mar 10, 2021 $24.88
-0.24%
$602.94 million $133
Mar 9, 2021 $25.7
+0.37%
$622.88 million $157
Feb 8, 2021 $22.78
+0.59%
$552.03 million $98
Feb 6, 2021 $23.37
-0.36%
$566.48 million $100
Feb 5, 2021 $23.12
+0.30%
$560.47 million $99
Feb 2, 2021 $19.88
+0.43%
$481.92 million $85
Jan 30, 2021 $18.63
-1.26%
$451.52 million $80
Jan 28, 2021 $17.87
-0.30%
$433.14 million $77
Jan 27, 2021 $17.7
-2.63%
$429.11 million $76
Jan 26, 2021 $18.47
-0.13%
$447.61 million $79
Jan 22, 2021 $16.74
+2.15%
$405.74 million $72
Jan 21, 2021 $17.42
-6.53%
$422.13 million $19,332
Jan 16, 2021 $17.01
+3.43%
$412.18 million $18,876
Jan 14, 2021 $16.16
+3.59%
$391.61 million $17,934
Jan 13, 2021 $15.01
+4.71%
$363.86 million $16,663
Jan 12, 2021 $15.22
-2.90%
$368.92 million $16,895
Jan 11, 2021 $15.61
+1.68%
$378.45 million $17,331
Jan 9, 2021 $17.15
+0.54%
$415.79 million $19,041
Jan 8, 2021 $17.5
+7.87%
$424.16 million $19,424
Jan 7, 2021 $17.69
+6.51%
$428.8 million $103
May 2, 2020 $0.000734
-0.39%
$42,858 $35
May 1, 2020 $0.000737
+0.17%
$43,019 $35
Apr 30, 2020 $0.000736
-26.58%
$42,949 $35
Apr 29, 2020 $0.001
-0.05%
$58,492 $10
Apr 28, 2020 $0.001
+0.07%
$58,505 $10
Apr 27, 2020 $0.001
+35.93%
$58,461 $10
Download