Market Cap $2.72T
0.07%
Volume 24h $175.37B
16.61%
BTC % 56.59%
-0.14%
ETH % 9.38%
-0.1%
Coins
34.644
+4
Exchanges
874
Last update
2 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 |
|---|---|---|---|---|---|---|
| May-18 2026 | $0.00001615 | $0.0000159 | $0.00001615 | $0.0000159 | $209,614 | $104,498 |
| May-17 2026 | $0.00001586 | $0.00001568 | $0.00001586 | $0.00001568 | $57,783 | $102,622 |
| May-16 2026 | $0.00001568 | $0.00001553 | $0.00001568 | $0.00001553 | $102,505 | $101,423 |
| May-15 2026 | $0.00001553 | $0.00001539 | $0.00001553 | $0.00001539 | $162,249 | $100,444 |
| May-14 2026 | $0.00001538 | $0.00001515 | $0.00001538 | $0.00001515 | $173,295 | $99,530 |
| May-13 2026 | $0.00001514 | $0.00001492 | $0.00001514 | $0.00001492 | $138,833 | $97,948 |
| May-12 2026 | $0.00001492 | $0.0000149 | $0.00001635 | $0.00001635 | $159,005 | $96,497 |
| May-11 2026 | $0.00001648 | $0.00001648 | $0.00001704 | $0.00001687 | $139,633 | $106,623 |
| May-10 2026 | $0.00001687 | $0.00001679 | $0.00001749 | $0.00001749 | $101,876 | $109,133 |
| May-09 2026 | $0.00001754 | $0.00001754 | $0.00001816 | $0.00001816 | $66,411 | $113,489 |
| May-08 2026 | $0.00001818 | $0.00001818 | $0.00001842 | $0.00001826 | $134,226 | $117,584 |
| May-07 2026 | $0.00001827 | $0.00001827 | $0.00002138 | $0.00002138 | $141,196 | $118,184 |
| May-06 2026 | $0.00002173 | $0.00002173 | $0.00003123 | $0.00003121 | $161,862 | $140,594 |
| May-05 2026 | $0.00003119 | $0.00003109 | $0.00003231 | $0.00003231 | $137,418 | $201,751 |
| May-04 2026 | $0.00003255 | $0.00003255 | $0.00005211 | $0.00005211 | $196,638 | $210,533 |