Market Cap $4.50T
0.65%
Volume 24h $342.66B
33.09%
BTC % 54.63%
0.05%
ETH % 12.11%
0.08%
Coins
33.327
+5
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Oct-05 2025 | $0.00012853 | $0.00012467 | $0.00012868 | $0.00012467 | $1,166,770 | $831,319 |
| Oct-04 2025 | $0.00012444 | $0.00012143 | $0.00012444 | $0.00012171 | $1,054,418 | $804,872 |
| Oct-03 2025 | $0.00012166 | $0.00012151 | $0.00012221 | $0.00012183 | $1,167,336 | $786,854 |
| Oct-02 2025 | $0.00012166 | $0.0001206 | $0.00012166 | $0.00012075 | $1,219,821 | $786,902 |
| Oct-01 2025 | $0.00012053 | $0.00012053 | $0.00012123 | $0.00012123 | $1,145,094 | $779,575 |
| Sep-30 2025 | $0.00012124 | $0.00012124 | $0.00012367 | $0.00012367 | $1,104,780 | $784,165 |
| Sep-29 2025 | $0.00012369 | $0.00012369 | $0.0001248 | $0.0001247 | $1,205,935 | $800,010 |
| Sep-28 2025 | $0.00012468 | $0.00012425 | $0.00012468 | $0.00012434 | $1,125,322 | $806,441 |
| Sep-27 2025 | $0.00012432 | $0.00012428 | $0.00012498 | $0.00012497 | $1,202,192 | $804,053 |
| Sep-26 2025 | $0.00012495 | $0.00012495 | $0.00012905 | $0.00012905 | $1,113,385 | $808,165 |
| Sep-25 2025 | $0.00012946 | $0.00012946 | $0.00013595 | $0.00013595 | $1,011,748 | $837,307 |
| Sep-24 2025 | $0.00013596 | $0.00013575 | $0.00013603 | $0.00013603 | $975,929 | $879,356 |
| Sep-23 2025 | $0.00013596 | $0.00013595 | $0.00013685 | $0.00013608 | $1,019,028 | $879,345 |
| Sep-22 2025 | $0.00013612 | $0.0001357 | $0.00013621 | $0.0001357 | $1,103,058 | $880,425 |
| Sep-21 2025 | $0.00013577 | $0.00013437 | $0.00013577 | $0.00013437 | $1,089,974 | $878,168 |