Market Cap $4.10T
-1.47%
Volume 24h $369.31B
0.55%
BTC % 55.15%
-0.01%
ETH % 12.33%
0.08%
Coins
32.814
+11
Exchanges
885
Last update
19 Seconds 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.0005196 | $0.00051177 | $0.00052002 | $0.00051596 | $1,315,993 | $3,360,558 |
| Aug-18 2025 | $0.00051668 | $0.00051668 | $0.00056604 | $0.00052355 | $1,542,597 | $3,341,685 |
| Aug-17 2025 | $0.00052924 | $0.00051917 | $0.00069794 | $0.00069794 | $1,592,905 | $3,422,966 |
| Aug-16 2025 | $0.00070803 | $0.00070541 | $0.00077405 | $0.00070681 | $1,560,206 | $4,579,288 |
| Aug-15 2025 | $0.00070527 | $0.00047148 | $0.00071908 | $0.00047148 | $1,493,444 | $4,561,449 |
| Aug-14 2025 | $0.00047059 | $0.00030975 | $0.00047059 | $0.00030975 | $1,401,477 | $3,043,589 |
| Aug-13 2025 | $0.00030933 | $0.00026397 | $0.00030933 | $0.00026397 | $1,463,816 | $2,000,629 |
| Aug-12 2025 | $0.00026157 | $0.0001504 | $0.00026157 | $0.0001504 | $1,319,717 | $1,691,791 |
| Aug-11 2025 | $0.00014745 | $0.00011976 | $0.00014745 | $0.00011976 | $1,209,164 | $953,647 |
| Aug-10 2025 | $0.00011913 | $0.00010847 | $0.00011913 | $0.00010847 | $1,361,454 | $770,540 |
| Aug-09 2025 | $0.00010774 | $0.00009485 | $0.00010774 | $0.0000949 | $1,355,569 | $696,862 |
| Aug-08 2025 | $0.00009491 | $0.00009403 | $0.00009492 | $0.00009403 | $1,475,436 | $613,902 |
| Aug-07 2025 | $0.00009328 | $0.00007552 | $0.00009328 | $0.00007552 | $1,523,770 | $603,314 |
| Aug-06 2025 | $0.00007435 | $0.00006513 | $0.00007435 | $0.00006518 | $1,334,911 | $480,880 |
| Aug-05 2025 | $0.00006535 | $0.00005802 | $0.00006733 | $0.00006277 | $1,273,613 | $422,659 |