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