Market Cap $2.45T
-0.64%
Volume 24h $91.07B
-60.87%
BTC % 52.92%
0.2%
ETH % 13%
-0.69%
Coins
28.913
+4
Exchanges
885
Last update
3 Minutes ago
Cipher (CPR) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-28 2024 | $0.00070229 | $0.00070222 | $0.00070313 | $0.00070286 | $662,148 | $4,542,130 |
| Sep-27 2024 | $0.00070293 | $0.00070251 | $0.00070332 | $0.00070303 | $738,528 | $4,546,266 |
| Sep-26 2024 | $0.00070312 | $0.00070225 | $0.00070357 | $0.00070273 | $675,405 | $4,547,534 |
| Sep-25 2024 | $0.00070279 | $0.00070235 | $0.0007035 | $0.00070291 | $594,826 | $4,545,389 |
| Sep-24 2024 | $0.00070242 | $0.00070204 | $0.00070313 | $0.00070264 | $552,415 | $4,542,966 |
| Sep-23 2024 | $0.00070235 | $0.00070174 | $0.00070281 | $0.00070219 | $575,172 | $4,542,531 |
| Sep-22 2024 | $0.00070165 | $0.0006992 | $0.00070331 | $0.00070331 | $638,193 | $4,537,993 |
| Sep-21 2024 | $0.00070323 | $0.00070288 | $0.0007043 | $0.00070417 | $898 | $4,548,233 |
| Sep-20 2024 | $0.00070393 | $0.00070246 | $0.00070412 | $0.00070283 | $679,194 | $4,552,786 |
| Sep-19 2024 | $0.0007029 | $0.00068183 | $0.00070312 | $0.00068183 | $634,348 | $4,546,068 |
| Sep-18 2024 | $0.00068165 | $0.0006641 | $0.00068165 | $0.00066518 | $673,392 | $4,408,640 |
| Sep-17 2024 | $0.00066473 | $0.00065348 | $0.00066497 | $0.00065348 | $677,801 | $4,299,217 |
| Sep-16 2024 | $0.00065286 | $0.00063959 | $0.00065286 | $0.00063959 | $646,584 | $4,222,447 |
| Sep-15 2024 | $0.00063933 | $0.00062533 | $0.00063933 | $0.00062533 | $641,194 | $4,134,963 |
| Sep-14 2024 | $0.00062536 | $0.00061964 | $0.00062536 | $0.00061964 | $624,840 | $4,044,602 |