CYBCF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.1412 | 0.0173 | 13.96% | 0.16 | 0.16 | 0.1183 | 146,940 |
Jul 17 2024 | 0.1239 | 0.0139 | 12.64% | 0.117 | 0.13 | 0.117 | 124,600 |
Jul 16 2024 | 0.11 | -0.01 | -8.33% | 0.1076 | 0.11 | 0.1076 | 7,675 |
Jul 15 2024 | 0.12 | -0.01 | -7.69% | 0.12 | 0.12 | 0.12 | 4,925 |
Jul 12 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
Jul 11 2024 | 0.13 | 0.015 | 13.04% | 0.13 | 0.13 | 0.1257 | 5,709 |
Jul 10 2024 | 0.115 | -0.005 | -4.17% | 0.1134 | 0.115 | 0.1134 | 5,600 |
Jul 09 2024 | 0.12 | -0.0027 | -2.20% | 0.115 | 0.12464 | 0.115 | 5,481 |
Jul 08 2024 | 0.1227 | -0.0173 | -12.36% | 0.1227 | 0.1227 | 0.1227 | 1,140 |
Jul 05 2024 | 0.14 | 0.0092 | 7.03% | 0.159 | 0.159 | 0.14 | 2,700 |
Jul 03 2024 | 0.1308 | -0.0292 | -18.25% | 0.1308 | 0.1308 | 0.1308 | 2,090 |
Jul 02 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
Jul 01 2024 | 0.16 | 0.036 | 29.03% | 0.124 | 0.16 | 0.124 | 2,300 |
Jun 28 2024 | 0.124 | 0.004 | 3.33% | 0.105 | 0.124 | 0.10 | 18,138 |
Jun 27 2024 | 0.12 | 0.00 | 0.00% | 0.13705 | 0.16 | 0.12 | 52,821 |
Jun 26 2024 | 0.12 | 0.02 | 20.00% | 0.1446 | 0.1446 | 0.12 | 26,831 |
Jun 25 2024 | 0.10 | -0.02479 | -19.87% | 0.13975 | 0.13975 | 0.07 | 52,855 |
Jun 24 2024 | 0.12479 | -0.00521 | -4.01% | 0.134 | 0.148 | 0.12 | 56,889 |
Jun 21 2024 | 0.13 | -0.0178 | -12.04% | 0.16 | 0.16 | 0.13 | 39,951 |
Jun 20 2024 | 0.1478 | -0.0122 | -7.63% | 0.1528 | 0.1528 | 0.14 | 5,470 |
Jun 18 2024 | 0.16 | 0.0135 | 9.22% | 0.1506 | 0.16 | 0.14266 | 65,064 |
Jun 17 2024 | 0.1465 | -0.0113 | -7.16% | 0.1465 | 0.1465 | 0.1465 | 15,710 |
Jun 14 2024 | 0.1578 | 0.005 | 3.27% | 0.15 | 0.1578 | 0.145 | 35,500 |
Jun 13 2024 | 0.1528 | -0.0019 | -1.23% | 0.15815 | 0.1582 | 0.1528 | 2,765 |
Jun 12 2024 | 0.1547 | -0.0003 | -0.19% | 0.15 | 0.18 | 0.14 | 37,876 |
Jun 11 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.155 | 0.155 | 153 |
Jun 10 2024 | 0.155 | -0.0015 | -0.96% | 0.155 | 0.155 | 0.155 | 405 |
Jun 07 2024 | 0.1565 | -0.0104 | -6.23% | 0.1565 | 0.1565 | 0.1565 | 2,770 |
Jun 06 2024 | 0.1669 | 0.0169 | 11.27% | 0.1667 | 0.1669 | 0.1582 | 41,384 |
Jun 05 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 11,001 |
Jun 04 2024 | 0.15 | -0.0095 | -5.96% | 0.15798 | 0.15798 | 0.15 | 5,057 |
Jun 03 2024 | 0.1595 | -0.006 | -3.63% | 0.15898 | 0.16 | 0.15 | 22,435 |
May 31 2024 | 0.1655 | -0.0119 | -6.71% | 0.1665 | 0.1674 | 0.1539 | 77,000 |
May 30 2024 | 0.1774 | 0.015 | 9.24% | 0.16814 | 0.18 | 0.16485 | 125,398 |
May 29 2024 | 0.1624 | 0.0144 | 9.73% | 0.1386 | 0.1697 | 0.1341 | 191,560 |
May 28 2024 | 0.148 | -0.00835 | -5.34% | 0.16 | 0.16 | 0.148 | 40,399 |
May 24 2024 | 0.15635 | 0.0021 | 1.36% | 0.163 | 0.1634 | 0.14488 | 84,644 |
May 23 2024 | 0.15425 | -0.00525 | -3.29% | 0.162 | 0.162 | 0.15425 | 7,650 |
May 22 2024 | 0.1595 | -0.00094 | -0.59% | 0.1574 | 0.17 | 0.1574 | 87,165 |
May 21 2024 | 0.16044 | 0.00544 | 3.51% | 0.1668 | 0.16864 | 0.16044 | 8,063 |
May 20 2024 | 0.155 | -0.02555 | -14.15% | 0.16 | 0.18 | 0.148 | 77,517 |
May 17 2024 | 0.18055 | -0.00445 | -2.41% | 0.195 | 0.195 | 0.1714 | 34,180 |
May 16 2024 | 0.185 | 0.00108 | 0.59% | 0.2326 | 0.2326 | 0.175 | 272,456 |
May 15 2024 | 0.18392 | -0.00608 | -3.20% | 0.19 | 0.19 | 0.18 | 48,187 |
May 14 2024 | 0.19 | 0.00 | 0.00% | 0.183 | 0.208 | 0.183 | 36,775 |
May 13 2024 | 0.19 | -0.00188 | -0.98% | 0.2073 | 0.2073 | 0.1805 | 24,919 |
May 10 2024 | 0.19188 | -0.00482 | -2.45% | 0.1952 | 0.197 | 0.18 | 53,800 |
May 09 2024 | 0.1967 | 0.0026 | 1.34% | 0.185 | 0.1967 | 0.185 | 8,240 |
May 08 2024 | 0.1941 | -0.0045 | -2.27% | 0.19 | 0.1941 | 0.17955 | 34,374 |
May 07 2024 | 0.1986 | -0.0084 | -4.06% | 0.1986 | 0.1986 | 0.1986 | 13,670 |
May 06 2024 | 0.207 | 0.0008 | 0.39% | 0.207 | 0.22 | 0.207 | 152,440 |
May 03 2024 | 0.2062 | 0.0122 | 6.29% | 0.187873 | 0.2065 | 0.18605 | 166,700 |
May 02 2024 | 0.194 | -0.00324 | -1.64% | 0.20114 | 0.20114 | 0.194 | 16,930 |
May 01 2024 | 0.19724 | 0.00324 | 1.67% | 0.194 | 0.2072 | 0.194 | 8,320 |
Apr 30 2024 | 0.194 | -0.016 | -7.62% | 0.20 | 0.2169 | 0.194 | 96,701 |
Apr 29 2024 | 0.21 | 0.03485 | 19.90% | 0.1952 | 0.21 | 0.18 | 99,535 |
Apr 26 2024 | 0.17515 | -0.00745 | -4.08% | 0.19 | 0.19 | 0.17515 | 3,500 |
Apr 25 2024 | 0.1826 | -0.0089 | -4.65% | 0.1766 | 0.26364 | 0.1554 | 26,906 |
Apr 24 2024 | 0.1915 | -0.0251 | -11.59% | 0.1677 | 0.1999 | 0.16632 | 72,492 |
Apr 23 2024 | 0.2166 | -0.00304 | -1.38% | 0.2159 | 0.21725 | 0.21295 | 19,745 |
Apr 22 2024 | 0.21964 | -0.00466 | -2.08% | 0.22 | 0.2249 | 0.21 | 76,350 |