What historical data is shown for CYBER?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
CYBER (CYBER) Historical Data
ETH
AI
CYBER Historical Price Information — Daily CYBER Open, High, Low, Close & Volume
$0.2510
+2.45% 1D
Recently Viewed
1H+1.21%
1D+2.45%
1W-15.49%
1M-20.82%
CYBER (CYBER) has 90 days of daily open, high, low and close on file. Over that window CYBER ranged $0.2481 to $0.3713, closed at $0.2503 and is down 18.8% across the window.
CYBER — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.3713
Window low
$0.2481
First → last
-18.84%
Latest close
$0.2503
vs live
+0.28%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
CYBER Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.2481 | $0.2528 | $0.2392 | $0.2503 | +0.89% | $14,477 | $15.29M |
| Nov 3, 2026 | $0.2494 | $0.2603 | $0.2409 | $0.2481 | -0.52% | $73,694 | $15.15M |
| Nov 2, 2026 | $0.2632 | $0.2648 | $0.2449 | $0.2494 | -5.24% | $88,139 | $15.23M |
| Nov 1, 2026 | $0.2711 | $0.2746 | $0.2591 | $0.2632 | -2.91% | $98,796 | $16.07M |
| Oct 31, 2026 | $0.2809 | $0.2849 | $0.2601 | $0.2711 | -3.49% | $141,163 | $16.56M |
| Oct 30, 2026 | $0.2739 | $0.2810 | $0.2349 | $0.2809 | +2.56% | $70,179 | $17.16M |
| Oct 29, 2026 | $0.3012 | $0.3047 | $0.2700 | $0.2739 | -9.06% | $62,033 | $16.73M |
| Oct 28, 2026 | $0.2994 | $0.3049 | $0.2941 | $0.3012 | +0.60% | $55,910 | $18.40M |
| Oct 27, 2026 | $0.2969 | $0.2999 | $0.2890 | $0.2994 | +0.84% | $61,002 | $18.29M |
| Oct 26, 2026 | $0.2979 | $0.2996 | $0.2853 | $0.2969 | -0.34% | $56,693 | $18.13M |
| Oct 25, 2026 | $0.3104 | $0.3169 | $0.2944 | $0.2979 | -4.03% | $71,221 | $18.19M |
| Oct 24, 2026 | $0.3054 | $0.3268 | $0.3003 | $0.3104 | +1.64% | $82,324 | $18.96M |
| Oct 23, 2026 | $0.3059 | $0.3160 | $0.2960 | $0.3054 | -0.16% | $68,388 | $18.65M |
| Oct 22, 2026 | $0.3296 | $0.3338 | $0.3031 | $0.3059 | -7.19% | $70,897 | $18.68M |
| Oct 21, 2026 | $0.3216 | $0.3331 | $0.3183 | $0.3296 | +2.49% | $63,185 | $20.13M |
| Oct 20, 2026 | $0.3084 | $0.3276 | $0.3031 | $0.3216 | +4.28% | $64,651 | $19.64M |
| Oct 19, 2026 | $0.3125 | $0.3174 | $0.2986 | $0.3084 | -1.31% | $85,995 | $18.84M |
| Oct 18, 2026 | $0.3250 | $0.3259 | $0.2950 | $0.3125 | -3.85% | $95,824 | $19.09M |
| Oct 17, 2026 | $0.3334 | $0.3408 | $0.3112 | $0.3250 | -2.52% | $74,317 | $19.85M |
| Oct 16, 2026 | $0.3309 | $0.3338 | $0.3206 | $0.3334 | +0.76% | $72,774 | $20.36M |
| Oct 15, 2026 | $0.3235 | $0.3356 | $0.3001 | $0.3309 | +2.29% | $95,412 | $20.21M |
| Oct 14, 2026 | $0.3513 | $0.3567 | $0.3214 | $0.3235 | -7.91% | $120,819 | $19.76M |
| Oct 13, 2026 | $0.3713 | $0.3733 | $0.3380 | $0.3513 | -5.39% | $113,710 | $21.46M |
| Oct 12, 2026 | $0.3512 | $0.4190 | $0.3460 | $0.3713 | +5.72% | $267,245 | $22.68M |
| Oct 11, 2026 | $0.3478 | $0.3746 | $0.3418 | $0.3512 | +0.98% | $131,980 | $21.45M |
| Oct 10, 2026 | $0.3553 | $0.3621 | $0.3401 | $0.3478 | -2.11% | $91,412 | $21.24M |
| Oct 9, 2026 | $0.3146 | $0.3717 | $0.3113 | $0.3553 | +12.94% | $171,477 | $21.70M |
| Oct 8, 2026 | $0.3146 | $0.3421 | $0.2990 | $0.3146 | +0.00% | $94,027 | $19.21M |
| Oct 7, 2026 | $0.3375 | $0.3391 | $0.3030 | $0.3146 | -6.79% | $76,159 | $19.21M |
| Oct 6, 2026 | $0.3299 | $0.3500 | $0.3176 | $0.3375 | +2.30% | $110,740 | $20.61M |
| Oct 5, 2026 | $0.3180 | $0.3395 | $0.3134 | $0.3299 | +3.74% | $78,275 | $20.15M |
| Oct 4, 2026 | $0.3154 | $0.3197 | $0.3130 | $0.3180 | +0.82% | $57,878 | $19.42M |
| Oct 3, 2026 | $0.3137 | $0.3169 | $0.3059 | $0.3154 | +0.54% | $59,373 | $19.26M |
| Oct 2, 2026 | $0.3193 | $0.3255 | $0.3001 | $0.3137 | -1.75% | $75,415 | $19.16M |
| Oct 1, 2026 | $0.3223 | $0.3489 | $0.3123 | $0.3193 | -0.93% | $79,386 | $19.50M |
| Sep 30, 2026 | $0.3244 | $0.3338 | $0.3143 | $0.3223 | -0.65% | $68,452 | $19.68M |
| Sep 29, 2026 | $0.3394 | $0.3428 | $0.3218 | $0.3244 | -4.42% | $76,656 | $19.81M |
| Sep 28, 2026 | $0.3623 | $0.3659 | $0.3296 | $0.3394 | -6.32% | $68,889 | $20.73M |
| Sep 27, 2026 | $0.3632 | $0.3659 | $0.3533 | $0.3623 | -0.25% | $64,568 | $22.13M |
| Sep 26, 2026 | $0.3566 | $0.3677 | $0.3500 | $0.3632 | +1.85% | $66,604 | $22.18M |
| Sep 25, 2026 | $0.3515 | $0.3569 | $0.3390 | $0.3566 | +1.45% | $65,742 | $21.78M |
| Sep 24, 2026 | $0.3357 | $0.3618 | $0.3267 | $0.3515 | +4.71% | $69,997 | $21.47M |
| Sep 23, 2026 | $0.3614 | $0.3744 | $0.3307 | $0.3357 | -7.11% | $78,407 | $20.50M |
| Sep 22, 2026 | $0.3329 | $0.3700 | $0.3254 | $0.3614 | +8.56% | $138,462 | $22.07M |
| Sep 21, 2026 | $0.3245 | $0.3337 | $0.3183 | $0.3329 | +2.59% | $74,560 | $20.33M |
| Sep 20, 2026 | $0.3289 | $0.3424 | $0.3074 | $0.3245 | -1.34% | $104,559 | $19.82M |
| Sep 19, 2026 | $0.3140 | $0.3300 | $0.3058 | $0.3289 | +4.75% | $74,273 | $20.09M |
| Sep 18, 2026 | $0.2808 | $0.3154 | $0.2803 | $0.3140 | +11.82% | $71,471 | $19.18M |
| Sep 17, 2026 | $0.2714 | $0.2818 | $0.2704 | $0.2808 | +3.46% | $57,135 | $17.15M |
| Sep 16, 2026 | $0.2712 | $0.2717 | $0.2641 | $0.2714 | +0.07% | $55,143 | $16.58M |
| Sep 15, 2026 | $0.2906 | $0.2928 | $0.2655 | $0.2712 | -6.68% | $59,633 | $16.56M |
| Sep 14, 2026 | $0.3026 | $0.3054 | $0.2887 | $0.2906 | -3.97% | $60,504 | $17.75M |
| Sep 13, 2026 | $0.2824 | $0.3082 | $0.2818 | $0.3026 | +7.15% | $76,300 | $18.48M |
| Sep 12, 2026 | $0.2844 | $0.2929 | $0.2815 | $0.2824 | -0.70% | $71,608 | $17.25M |
| Sep 11, 2026 | $0.2933 | $0.3029 | $0.2748 | $0.2844 | -3.03% | $67,546 | $17.37M |
| Sep 10, 2026 | $0.3057 | $0.3059 | $0.2923 | $0.2933 | -4.06% | $63,515 | $17.91M |
| Sep 9, 2026 | $0.3171 | $0.3232 | $0.2975 | $0.3057 | -3.60% | $74,436 | $18.67M |
| Sep 8, 2026 | $0.3136 | $0.3249 | $0.3114 | $0.3171 | +1.12% | $71,864 | $19.37M |
| Sep 7, 2026 | $0.3160 | $0.3189 | $0.3096 | $0.3136 | -0.76% | $64,030 | $19.15M |
| Sep 6, 2026 | $0.3112 | $0.3200 | $0.3088 | $0.3160 | +1.54% | $59,754 | $19.30M |
| Sep 5, 2026 | $0.3031 | $0.3117 | $0.3031 | $0.3112 | +2.67% | $58,964 | $19.01M |
| Sep 4, 2026 | $0.3073 | $0.3101 | $0.3011 | $0.3031 | -1.37% | $62,746 | $18.51M |
| Sep 3, 2026 | $0.2977 | $0.3108 | $0.2944 | $0.3073 | +3.22% | $62,210 | $18.77M |
| Sep 2, 2026 | $0.2988 | $0.3060 | $0.2944 | $0.2977 | -0.37% | $59,254 | $18.18M |
| Sep 1, 2026 | $0.3085 | $0.3128 | $0.2930 | $0.2988 | -3.14% | $59,580 | $18.25M |
| Aug 31, 2026 | $0.3008 | $0.3125 | $0.2992 | $0.3085 | +2.56% | $58,723 | $18.84M |
| Aug 30, 2026 | $0.3103 | $0.3174 | $0.2965 | $0.3008 | -3.06% | $61,583 | $18.37M |
| Aug 29, 2026 | $0.3074 | $0.3140 | $0.3046 | $0.3103 | +0.94% | $57,621 | $18.95M |
| Aug 28, 2026 | $0.3197 | $0.3227 | $0.3009 | $0.3074 | -3.85% | $56,393 | $18.77M |
| Aug 27, 2026 | $0.3231 | $0.3249 | $0.3155 | $0.3197 | -1.05% | $58,454 | $19.53M |
| Aug 26, 2026 | $0.3218 | $0.3248 | $0.3144 | $0.3231 | +0.40% | $66,107 | $19.73M |
| Aug 25, 2026 | $0.3449 | $0.3493 | $0.3192 | $0.3218 | -6.70% | $62,250 | $19.65M |
| Aug 24, 2026 | $0.3523 | $0.3550 | $0.3403 | $0.3449 | -2.10% | $55,264 | $21.06M |
| Aug 23, 2026 | $0.3475 | $0.3578 | $0.3297 | $0.3523 | +1.38% | $58,664 | $21.52M |
| Aug 22, 2026 | $0.3516 | $0.3778 | $0.3404 | $0.3475 | -1.17% | $66,592 | $21.22M |
| Aug 21, 2026 | $0.3218 | $0.3569 | $0.3204 | $0.3516 | +9.26% | $64,735 | $21.47M |
| Aug 20, 2026 | $0.3054 | $0.3229 | $0.3024 | $0.3218 | +5.37% | $62,291 | $19.65M |
| Aug 19, 2026 | $0.2886 | $0.3147 | $0.2831 | $0.3054 | +5.82% | $63,021 | $18.65M |
| Aug 18, 2026 | $0.2906 | $0.2910 | $0.2823 | $0.2886 | -0.69% | $55,946 | $17.63M |
| Aug 17, 2026 | $0.2884 | $0.2939 | $0.2862 | $0.2906 | +0.76% | $58,253 | $17.75M |
| Aug 16, 2026 | $0.3005 | $0.3009 | $0.2858 | $0.2884 | -4.03% | $61,645 | $17.61M |
| Aug 15, 2026 | $0.2969 | $0.3037 | $0.2951 | $0.3005 | +1.21% | $57,404 | $18.35M |
| Aug 14, 2026 | $0.2986 | $0.2995 | $0.2924 | $0.2969 | -0.57% | $55,091 | $18.13M |
| Aug 13, 2026 | $0.2972 | $0.3022 | $0.2944 | $0.2986 | +0.47% | $58,374 | $18.24M |
| Aug 12, 2026 | $0.3066 | $0.3096 | $0.2964 | $0.2972 | -3.07% | $57,797 | $18.15M |
| Aug 11, 2026 | $0.3149 | $0.3158 | $0.3031 | $0.3066 | -2.64% | $65,403 | $18.73M |
| Aug 10, 2026 | $0.3152 | $0.3247 | $0.3120 | $0.3149 | -0.10% | $61,817 | $19.23M |
| Aug 9, 2026 | $0.3138 | $0.3200 | $0.3121 | $0.3152 | +0.45% | $62,708 | $19.25M |
| Aug 8, 2026 | $0.3084 | $0.3149 | $0.3070 | $0.3138 | +1.75% | $59,115 | $19.17M |
| Aug 7, 2026 | $0.3148 | $0.3169 | $0.3080 | $0.3084 | — | $59,218 | $18.84M |
CYBER Historical Data FAQ
Window highs, lows, best/worst days and volume for CYBERWhat is the all-time high for CYBER?
CYBER's record price is about $15.79. It currently trades at $0.2510, roughly 98.4% below that peak. The all-time low on record is $0.24159. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the CYBER market cap?
CYBER has a market capitalisation of about $15.36M, on roughly $6.27M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did CYBER change over this window?
Across 90 daily candles, close-to-close moved down 18.84%.
What were CYBER's high and low in this window?
In this sample, the highest trade print is about $0.4190 (Oct 12, 2026) and the lowest about $0.2349 (Oct 30, 2026).
What were CYBER's best and worst days in this window?
Best close-to-close day was about +12.94% (Oct 9, 2026); worst was -9.06% (Oct 29, 2026).