Cybin

CYBN
🏛️ usa →
5.89
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.16 1.20 1.13 1.20 1.2M
2021-12-30 1.22 1.23 1.13 1.18 1.7M
2021-12-29 1.21 1.25 1.15 1.20 0.8M
2021-12-28 1.21 1.25 1.17 1.21 0.6M
2021-12-27 1.22 1.29 1.17 1.23 1.2M
2021-12-23 1.25 1.28 1.19 1.26 0.9M
2021-12-22 1.21 1.24 1.16 1.24 0.5M
2021-12-21 1.19 1.22 1.13 1.21 1.1M
2021-12-20 1.20 1.20 1.11 1.17 0.7M
2021-12-17 1.20 1.23 1.12 1.20 2.6M
2021-12-16 1.25 1.25 1.14 1.20 0.9M
2021-12-15 1.12 1.23 1.10 1.23 1.4M
2021-12-14 1.12 1.17 1.05 1.13 1.5M
2021-12-13 1.21 1.23 1.09 1.14 2.6M
2021-12-10 1.20 1.20 1.13 1.20 1.5M
2021-12-09 1.23 1.24 1.17 1.21 1.7M
2021-12-08 1.28 1.33 1.21 1.27 2.1M
2021-12-07 1.29 1.32 1.10 1.30 2.8M
2021-12-06 1.41 1.43 1.24 1.26 1.4M
2021-12-03 1.40 1.40 1.22 1.39 2.1M
2021-12-02 1.43 1.47 1.35 1.39 1.5M
2021-12-01 1.50 1.54 1.38 1.43 1.5M
2021-11-30 1.52 1.53 1.38 1.47 1.8M
2021-11-29 1.41 1.60 1.35 1.47 2.6M
2021-11-26 1.42 1.46 1.29 1.35 1.4M
2021-11-24 1.46 1.47 1.37 1.42 1.8M
2021-11-23 1.55 1.55 1.46 1.47 1.4M
2021-11-22 1.65 1.66 1.48 1.54 2.3M
2021-11-19 1.59 1.63 1.42 1.63 3.2M
2021-11-18 1.72 1.74 1.60 1.64 1.4M
2021-11-17 1.75 1.79 1.67 1.74 1.5M
2021-11-16 1.75 1.83 1.73 1.75 1.3M
2021-11-15 1.95 2.00 1.72 1.79 3.2M
2021-11-12 1.90 1.95 1.82 1.92 1.5M
2021-11-11 1.89 1.90 1.81 1.88 1.8M
2021-11-10 1.95 1.99 1.81 1.86 2.4M
2021-11-09 2.15 2.15 1.86 1.98 7.6M
2021-11-08 2.35 2.35 1.90 2.00 6.4M
2021-11-05 2.21 2.36 2.01 2.31 5.9M
2021-11-04 1.90 2.13 1.89 2.11 5.2M
2021-11-03 1.90 1.91 1.84 1.89 1.1M
2021-11-02 1.86 1.91 1.80 1.88 1.5M
2021-11-01 1.90 1.96 1.77 1.85 1.9M
2021-10-29 1.86 1.88 1.82 1.87 0.9M
2021-10-28 1.92 1.94 1.81 1.87 1.2M
2021-10-27 1.98 2.00 1.89 1.90 0.7M
2021-10-26 2.10 2.11 1.95 1.97 1.7M
2021-10-25 1.98 2.07 1.88 2.02 1.2M
2021-10-22 1.95 1.98 1.86 1.96 1.7M
2021-10-21 2.05 2.07 1.91 1.98 1.8M
2021-10-20 1.94 2.29 1.92 2.02 6.5M
2021-10-19 1.94 1.98 1.91 1.92 1.0M
2021-10-18 1.96 1.99 1.90 1.94 0.8M
2021-10-15 2.09 2.09 1.89 1.97 1.5M
2021-10-14 2.06 2.09 1.98 2.02 0.8M
2021-10-13 2.12 2.12 1.98 2.03 1.1M
2021-10-12 2.12 2.15 2.05 2.08 1.0M
2021-10-11 2.11 2.15 2.07 2.14 0.3M
2021-10-08 2.13 2.15 2.04 2.10 0.6M
2021-10-07 2.15 2.17 2.11 2.12 0.9M
2021-10-06 2.11 2.15 2.10 2.14 0.4M
2021-10-05 2.20 2.20 2.11 2.15 0.9M
2021-10-04 2.22 2.22 2.10 2.10 0.6M
2021-10-01 2.15 2.20 2.10 2.19 0.7M
2021-09-30 2.23 2.23 2.05 2.19 0.8M
2021-09-29 2.20 2.23 2.12 2.20 0.5M
2021-09-28 2.32 2.35 2.09 2.24 1.5M
2021-09-27 2.35 2.35 2.23 2.32 0.8M
2021-09-24 2.43 2.43 2.27 2.32 1.2M
2021-09-23 2.25 2.39 2.20 2.33 1.9M
2021-09-22 2.10 2.18 2.04 2.13 0.8M
2021-09-21 2.14 2.19 2.02 2.09 0.5M
2021-09-20 2.04 2.15 1.98 2.14 1.3M
2021-09-17 2.23 2.27 2.02 2.16 1.4M
2021-09-16 2.30 2.31 2.00 2.23 1.9M
2021-09-15 2.34 2.34 2.15 2.30 1.1M
2021-09-14 2.48 2.50 2.31 2.35 0.8M
2021-09-13 2.44 2.58 2.40 2.48 1.5M
2021-09-10 2.43 2.47 2.34 2.42 0.5M
2021-09-09 2.35 2.45 2.31 2.40 0.6M
2021-09-08 2.51 2.55 2.25 2.37 1.1M
2021-09-07 2.68 2.75 2.50 2.52 1.4M
2021-09-03 2.52 2.75 2.51 2.64 1.2M
2021-09-02 2.66 2.67 2.42 2.51 1.4M
2021-09-01 2.81 2.86 2.59 2.63 1.2M
2021-08-31 2.85 2.88 2.58 2.80 1.4M
2021-08-30 2.39 2.75 2.35 2.73 3.5M
2021-08-27 2.29 2.37 2.25 2.34 1.1M
2021-08-26 2.35 2.35 2.20 2.24 1.0M
2021-08-25 2.22 2.28 2.10 2.28 0.6M
2021-08-24 2.24 2.25 2.12 2.16 0.8M
2021-08-23 1.92 2.21 1.92 2.19 1.2M
2021-08-20 1.79 1.97 1.76 1.90 0.7M
2021-08-19 1.95 1.95 1.68 1.83 1.4M
2021-08-18 1.92 1.95 1.81 1.95 1.1M
2021-08-17 2.00 2.03 1.86 1.92 1.1M
2021-08-16 2.10 2.10 1.91 1.98 1.2M
2021-08-13 2.23 2.23 2.09 2.12 0.8M
2021-08-12 2.20 2.30 2.15 2.22 0.8M
2021-08-11 2.30 2.40 2.09 2.23 1.5M
2021-08-10 2.55 2.56 2.25 2.27 2.3M
2021-08-09 2.89 2.89 2.50 2.52 1.5M
2021-08-06 2.80 2.90 2.70 2.74 0.8M
2021-08-05 3.17 3.22 2.75 2.76 1.2M