Market Cap $3.46T
-0.45%
Volume 24h $274.61B
35.18%
BTC % 59.38%
0.48%
ETH % 8.36%
-3.23%
Coins
31.870
+2
Exchanges
885
Last update
26 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 |
|---|---|---|---|---|---|---|
| May-18 2025 | $0.00097516 | $0.00096341 | $0.00097516 | $0.00096341 | $1,141,004 | $6,306,988 |
| May-17 2025 | $0.00096312 | $0.00096123 | $0.00096312 | $0.00096191 | $1,159,349 | $6,229,084 |
| May-16 2025 | $0.00096206 | $0.00095844 | $0.00096206 | $0.00095952 | $1,153,569 | $6,222,229 |
| May-15 2025 | $0.0009601 | $0.00095998 | $0.00096692 | $0.00096668 | $1,117,312 | $6,209,587 |
| May-14 2025 | $0.00096697 | $0.00096654 | $0.00098632 | $0.00098632 | $1,063,771 | $6,254,005 |
| May-13 2025 | $0.00098772 | $0.00098772 | $0.00112996 | $0.00112792 | $1,064,657 | $6,388,191 |
| May-12 2025 | $0.00112735 | $0.0011155 | $0.00112735 | $0.0011155 | $980,772 | $7,291,296 |
| May-11 2025 | $0.00111628 | $0.00111612 | $0.00115293 | $0.00115003 | $905,201 | $7,219,696 |
| May-10 2025 | $0.00114599 | $0.00113541 | $0.00114599 | $0.00113541 | $1,024,109 | $7,411,810 |
| May-09 2025 | $0.00113558 | $0.00112533 | $0.0011384 | $0.00112563 | $1,030,289 | $7,344,468 |
| May-08 2025 | $0.00112681 | $0.00109718 | $0.00112681 | $0.00110764 | $1,126,539 | $7,287,779 |
| May-07 2025 | $0.0011067 | $0.00110188 | $0.00110707 | $0.00110188 | $1,085,058 | $7,157,721 |
| May-06 2025 | $0.00110145 | $0.00109908 | $0.0011095 | $0.0011095 | $962,118 | $7,123,745 |
| May-05 2025 | $0.00111093 | $0.00111066 | $0.00114732 | $0.00114732 | $906,474 | $7,185,053 |
| May-04 2025 | $0.00114663 | $0.00114088 | $0.00114809 | $0.00114088 | $809,960 | $7,415,978 |