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
$0.2670
-4.64% 1D
Recently Viewed
1H+0.75%
1D-4.64%
1W-15.24%
1M-8.25%
CYBER (CYBER) has 90 days of daily open, high, low and close on file. Over that window CYBER ranged $0.2655 to $0.3788, closed at $0.2655 and is down 26.6% across the window.
CYBER — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.3788
Window low
$0.2655
First → last
-26.60%
Latest close
$0.2655
vs live
+0.56%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.2712 | $0.2717 | $0.2641 | $0.2655 | -2.10% | $42,730 | $16.22M |
| 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 | -2.03% | $59,218 | $18.84M |
| Aug 6, 2026 | $0.3055 | $0.3179 | $0.3013 | $0.3148 | +3.04% | $59,694 | $19.23M |
| Aug 5, 2026 | $0.3024 | $0.3110 | $0.3013 | $0.3055 | +1.03% | $56,618 | $18.66M |
| Aug 4, 2026 | $0.3033 | $0.3059 | $0.2991 | $0.3024 | -0.30% | $58,318 | $18.47M |
| Aug 3, 2026 | $0.3037 | $0.3048 | $0.2970 | $0.3033 | -0.13% | $68,121 | $18.52M |
| Aug 2, 2026 | $0.3003 | $0.3062 | $0.3003 | $0.3037 | +1.13% | $58,263 | $18.55M |
| Aug 1, 2026 | $0.3035 | $0.3077 | $0.2974 | $0.3003 | -1.05% | $55,045 | $18.34M |
| Jul 31, 2026 | $0.3045 | $0.3094 | $0.2991 | $0.3035 | -0.33% | $57,246 | $18.54M |
| Jul 30, 2026 | $0.2977 | $0.3070 | $0.2953 | $0.3045 | +2.28% | $60,403 | $18.60M |
| Jul 29, 2026 | $0.3085 | $0.3099 | $0.2920 | $0.2977 | -3.50% | $57,327 | $18.18M |
| Jul 28, 2026 | $0.3110 | $0.3119 | $0.3012 | $0.3085 | -0.80% | $57,237 | $18.84M |
| Jul 27, 2026 | $0.3303 | $0.3307 | $0.3092 | $0.3110 | -5.84% | $58,165 | $18.99M |
| Jul 26, 2026 | $0.3237 | $0.3313 | $0.3230 | $0.3303 | +2.04% | $57,519 | $20.17M |
| Jul 25, 2026 | $0.3234 | $0.3266 | $0.3209 | $0.3237 | +0.09% | $61,641 | $19.77M |
| Jul 24, 2026 | $0.3273 | $0.3325 | $0.3214 | $0.3234 | -1.19% | $58,452 | $19.75M |
| Jul 23, 2026 | $0.3378 | $0.3393 | $0.3248 | $0.3273 | -3.11% | $63,488 | $19.99M |
| Jul 22, 2026 | $0.3408 | $0.3425 | $0.3321 | $0.3378 | -0.88% | $60,337 | $20.63M |
| Jul 21, 2026 | $0.3329 | $0.3415 | $0.3318 | $0.3408 | +2.37% | $59,897 | $20.81M |
| Jul 20, 2026 | $0.3301 | $0.3353 | $0.3235 | $0.3329 | +0.85% | $60,914 | $20.33M |
| Jul 19, 2026 | $0.3339 | $0.3376 | $0.3281 | $0.3301 | -1.14% | $58,231 | $20.16M |
| Jul 18, 2026 | $0.3348 | $0.3405 | $0.3298 | $0.3339 | -0.27% | $54,087 | $20.39M |
| Jul 17, 2026 | $0.3366 | $0.3381 | $0.3294 | $0.3348 | -0.53% | $56,118 | $20.45M |
| Jul 16, 2026 | $0.3428 | $0.3461 | $0.3347 | $0.3366 | -1.81% | $54,717 | $20.56M |
| Jul 15, 2026 | $0.3467 | $0.3483 | $0.3418 | $0.3428 | -1.12% | $52,625 | $20.94M |
| Jul 14, 2026 | $0.3422 | $0.3501 | $0.3390 | $0.3467 | +1.32% | $60,015 | $21.17M |
| Jul 13, 2026 | $0.3530 | $0.3580 | $0.3364 | $0.3422 | -3.06% | $55,866 | $20.90M |
| Jul 12, 2026 | $0.3697 | $0.3823 | $0.3523 | $0.3530 | -4.52% | $64,730 | $21.56M |
| Jul 11, 2026 | $0.3532 | $0.3850 | $0.3514 | $0.3697 | +4.67% | $58,980 | $22.58M |
| Jul 10, 2026 | $0.3517 | $0.3589 | $0.3501 | $0.3532 | +0.43% | $55,452 | $21.57M |
| Jul 9, 2026 | $0.3494 | $0.3567 | $0.3471 | $0.3517 | +0.66% | $56,476 | $21.48M |
| Jul 8, 2026 | $0.3533 | $0.3552 | $0.3427 | $0.3494 | -1.10% | $56,270 | $21.34M |
| Jul 7, 2026 | $0.3679 | $0.3693 | $0.3523 | $0.3533 | -3.97% | $59,072 | $21.58M |
| Jul 6, 2026 | $0.3724 | $0.3790 | $0.3552 | $0.3679 | -1.21% | $59,494 | $22.47M |
| Jul 5, 2026 | $0.3788 | $0.3849 | $0.3690 | $0.3724 | -1.69% | $62,418 | $22.74M |
| Jul 4, 2026 | $0.3671 | $0.3801 | $0.3586 | $0.3788 | +3.19% | $70,050 | $23.14M |
| Jul 3, 2026 | $0.3502 | $0.3681 | $0.3486 | $0.3671 | +4.83% | $69,159 | $22.42M |
| Jul 2, 2026 | $0.3410 | $0.3528 | $0.3392 | $0.3502 | +2.70% | $62,531 | $21.39M |
| Jul 1, 2026 | $0.3342 | $0.3461 | $0.3276 | $0.3410 | +2.03% | $57,524 | $20.83M |
| Jun 30, 2026 | $0.3489 | $0.3496 | $0.3298 | $0.3342 | -4.21% | $63,019 | $20.41M |
| Jun 29, 2026 | $0.3401 | $0.3552 | $0.3355 | $0.3489 | +2.59% | $63,864 | $21.31M |
| Jun 28, 2026 | $0.3427 | $0.3466 | $0.3339 | $0.3401 | -0.76% | $58,141 | $20.77M |
| Jun 27, 2026 | $0.3548 | $0.3656 | $0.3409 | $0.3427 | -3.41% | $61,684 | $20.93M |
| Jun 26, 2026 | $0.3349 | $0.3636 | $0.3242 | $0.3548 | +5.94% | $61,480 | $21.67M |
| Jun 25, 2026 | $0.3405 | $0.3441 | $0.3185 | $0.3349 | -1.64% | $70,241 | $20.45M |
| Jun 24, 2026 | $0.3505 | $0.3583 | $0.3254 | $0.3405 | -2.85% | $59,008 | $20.80M |
| Jun 23, 2026 | $0.3658 | $0.3930 | $0.3449 | $0.3505 | -4.18% | $63,457 | $21.41M |
| Jun 22, 2026 | $0.3619 | $0.3752 | $0.3605 | $0.3658 | +1.08% | $64,028 | $22.34M |
| Jun 21, 2026 | $0.3677 | $0.3733 | $0.3601 | $0.3619 | -1.58% | $74,400 | $22.10M |
| Jun 20, 2026 | $0.3617 | $0.3699 | $0.3527 | $0.3677 | +1.66% | $60,845 | $22.46M |
| Jun 19, 2026 | $0.3580 | $0.3719 | $0.3468 | $0.3617 | — | $100,544 | $22.09M |
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 $0.2670, roughly 98.3% below that peak. The all-time low on record is $0.266005. 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 $16.27M, on roughly $6.94M 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 26.60%.
What were CYBER's high and low in this window?
In this sample, the highest trade print is about $0.3930 (Jun 23, 2026) and the lowest about $0.2641 (Sep 16, 2026).
What were CYBER's best and worst days in this window?
Best close-to-close day was about +9.26% (Aug 21, 2026); worst was -6.70% (Aug 25, 2026).