CYBT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 12 2024 | 0.16 | -0.01 | -5.88% | 0.17 | 0.17 | 0.16 | 25,324 |
Jul 11 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.18 | 0.17 | 18,069 |
Jul 10 2024 | 0.17 | -0.01 | -5.56% | 0.175 | 0.175 | 0.16 | 43,000 |
Jul 09 2024 | 0.18 | 0.005 | 2.86% | 0.18 | 0.18 | 0.17 | 18,000 |
Jul 08 2024 | 0.175 | -0.005 | -2.78% | 0.18 | 0.19 | 0.17 | 24,000 |
Jul 05 2024 | 0.18 | -0.01 | -5.26% | 0.20 | 0.20 | 0.18 | 12,584 |
Jul 04 2024 | 0.19 | -0.01 | -5.00% | 0.195 | 0.195 | 0.18 | 14,000 |
Jul 03 2024 | 0.20 | 0.035 | 21.21% | 0.18 | 0.20 | 0.18 | 9,528 |
Jul 02 2024 | 0.165 | 0.015 | 10.00% | 0.16 | 0.17 | 0.16 | 12,449 |
Jun 28 2024 | 0.15 | -0.01 | -6.25% | 0.165 | 0.165 | 0.15 | 113,000 |
Jun 27 2024 | 0.16 | -0.01 | -5.88% | 0.18 | 0.18 | 0.16 | 31,787 |
Jun 26 2024 | 0.17 | 0.01 | 6.25% | 0.165 | 0.18 | 0.165 | 36,500 |
Jun 25 2024 | 0.16 | -0.015 | -8.57% | 0.18 | 0.18 | 0.145 | 135,050 |
Jun 24 2024 | 0.175 | 0.00 | 0.00% | 0.17 | 0.185 | 0.165 | 130,986 |
Jun 21 2024 | 0.175 | -0.025 | -12.50% | 0.20 | 0.20 | 0.175 | 39,000 |
Jun 20 2024 | 0.20 | 0.01 | 5.26% | 0.215 | 0.215 | 0.19 | 3,011 |
Jun 19 2024 | 0.19 | -0.01 | -5.00% | 0.20 | 0.20 | 0.18 | 50,025 |
Jun 18 2024 | 0.20 | 0.015 | 8.11% | 0.195 | 0.21 | 0.19 | 55,728 |
Jun 17 2024 | 0.185 | -0.025 | -11.90% | 0.20 | 0.20 | 0.185 | 80,550 |
Jun 14 2024 | 0.21 | 0.00 | 0.00% | 0.205 | 0.21 | 0.20 | 10,000 |
Jun 13 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 1,000 |
Jun 12 2024 | 0.21 | -0.005 | -2.33% | 0.21 | 0.21 | 0.195 | 49,000 |
Jun 11 2024 | 0.215 | 0.00 | 0.00% | 0.22 | 0.22 | 0.21 | 135,000 |
Jun 10 2024 | 0.215 | 0.005 | 2.38% | 0.22 | 0.225 | 0.215 | 33,100 |
Jun 07 2024 | 0.21 | -0.015 | -6.67% | 0.225 | 0.225 | 0.21 | 30,500 |
Jun 06 2024 | 0.225 | 0.005 | 2.27% | 0.225 | 0.225 | 0.225 | 42,400 |
Jun 05 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 12,500 |
Jun 04 2024 | 0.22 | 0.015 | 7.32% | 0.21 | 0.22 | 0.21 | 40,800 |
Jun 03 2024 | 0.205 | -0.015 | -6.82% | 0.215 | 0.215 | 0.205 | 34,500 |
May 31 2024 | 0.22 | -0.01 | -4.35% | 0.22 | 0.225 | 0.215 | 89,100 |
May 30 2024 | 0.23 | 0.015 | 6.98% | 0.225 | 0.24 | 0.22 | 150,679 |
May 29 2024 | 0.215 | 0.025 | 13.16% | 0.19 | 0.23 | 0.19 | 84,692 |
May 28 2024 | 0.19 | -0.025 | -11.63% | 0.215 | 0.215 | 0.19 | 94,825 |
May 27 2024 | 0.215 | -0.01 | -4.44% | 0.225 | 0.23 | 0.205 | 52,000 |
May 24 2024 | 0.225 | 0.015 | 7.14% | 0.215 | 0.225 | 0.20 | 113,100 |
May 23 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.22 | 0.21 | 25,500 |
May 22 2024 | 0.21 | -0.015 | -6.67% | 0.225 | 0.225 | 0.21 | 127,805 |
May 21 2024 | 0.225 | -0.015 | -6.25% | 0.24 | 0.24 | 0.21 | 132,594 |
May 17 2024 | 0.24 | -0.005 | -2.04% | 0.25 | 0.26 | 0.235 | 35,000 |
May 16 2024 | 0.245 | 0.00 | 0.00% | 0.255 | 0.265 | 0.24 | 207,358 |
May 15 2024 | 0.245 | -0.02 | -7.55% | 0.27 | 0.27 | 0.245 | 83,000 |
May 14 2024 | 0.265 | 0.00 | 0.00% | 0.265 | 0.27 | 0.25 | 54,000 |
May 13 2024 | 0.265 | -0.01 | -3.64% | 0.275 | 0.28 | 0.265 | 15,550 |
May 10 2024 | 0.275 | 0.005 | 1.85% | 0.275 | 0.275 | 0.245 | 92,500 |
May 09 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.275 | 0.265 | 42,050 |
May 08 2024 | 0.27 | 0.005 | 1.89% | 0.27 | 0.275 | 0.265 | 29,500 |
May 07 2024 | 0.265 | -0.015 | -5.36% | 0.27 | 0.27 | 0.26 | 53,650 |
May 06 2024 | 0.28 | 0.005 | 1.82% | 0.29 | 0.30 | 0.275 | 193,140 |
May 03 2024 | 0.275 | 0.03 | 12.24% | 0.27 | 0.275 | 0.26 | 115,650 |
May 02 2024 | 0.245 | -0.02 | -7.55% | 0.275 | 0.275 | 0.245 | 50,500 |
May 01 2024 | 0.265 | 0.01 | 3.92% | 0.26 | 0.28 | 0.26 | 33,665 |
Apr 30 2024 | 0.255 | -0.015 | -5.56% | 0.28 | 0.29 | 0.255 | 127,800 |
Apr 29 2024 | 0.27 | 0.025 | 10.20% | 0.28 | 0.285 | 0.25 | 156,170 |
Apr 26 2024 | 0.245 | 0.01 | 4.26% | 0.25 | 0.27 | 0.245 | 5,510 |
Apr 25 2024 | 0.235 | -0.01 | -4.08% | 0.245 | 0.255 | 0.23 | 250,500 |
Apr 24 2024 | 0.245 | -0.055 | -18.33% | 0.295 | 0.295 | 0.245 | 181,250 |
Apr 23 2024 | 0.30 | 0.00 | 0.00% | 0.295 | 0.30 | 0.295 | 32,002 |
Apr 22 2024 | 0.30 | -0.005 | -1.64% | 0.31 | 0.31 | 0.295 | 86,500 |
Apr 19 2024 | 0.305 | -0.025 | -7.58% | 0.325 | 0.325 | 0.30 | 206,665 |
Apr 18 2024 | 0.33 | 0.03 | 10.00% | 0.305 | 0.33 | 0.30 | 156,333 |
Apr 17 2024 | 0.30 | -0.015 | -4.76% | 0.32 | 0.32 | 0.29 | 150,475 |
Apr 16 2024 | 0.315 | -0.015 | -4.55% | 0.33 | 0.335 | 0.30 | 115,648 |
Apr 15 2024 | 0.33 | 0.145 | 78.38% | 0.245 | 0.38 | 0.245 | 1,191,466 |