Market Cap $2.74T
-1.79%
Volume 24h $254.05B
1.71%
BTC % 55.67%
-0.46%
ETH % 10.01%
-0.4%
Coins
34.535
+4
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 |
|---|---|---|---|---|---|---|
| Apr-27 2026 | $0.00031163 | $0.00030875 | $0.00031163 | $0.00030875 | $118,786 | $2,015,529 |
| Apr-26 2026 | $0.00030862 | $0.00030442 | $0.00030862 | $0.00030442 | $53,976 | $1,996,032 |
| Apr-25 2026 | $0.00030416 | $0.00030045 | $0.00030416 | $0.00030045 | $39,233 | $1,967,185 |
| Apr-24 2026 | $0.00029997 | $0.00029588 | $0.00029997 | $0.00029588 | $92,681 | $1,940,125 |
| Apr-23 2026 | $0.00029587 | $0.00029317 | $0.00029587 | $0.00029335 | $140,928 | $1,913,582 |
| Apr-22 2026 | $0.00029314 | $0.00028984 | $0.00029321 | $0.00029228 | $147,910 | $1,895,937 |
| Apr-21 2026 | $0.00029234 | $0.00028778 | $0.00029234 | $0.00028788 | $104,161 | $1,890,775 |
| Apr-20 2026 | $0.00028773 | $0.00028308 | $0.00028773 | $0.00028309 | $121,445 | $1,860,974 |
| Apr-19 2026 | $0.00028273 | $0.0002793 | $0.00028273 | $0.0002793 | $85,933 | $1,828,614 |
| Apr-18 2026 | $0.00027938 | $0.00027602 | $0.00027938 | $0.00027613 | $75,082 | $1,806,925 |
| Apr-17 2026 | $0.00027605 | $0.00027238 | $0.00027605 | $0.00027255 | $198,903 | $1,785,381 |
| Apr-16 2026 | $0.00027226 | $0.0002685 | $0.00027226 | $0.0002685 | $128,913 | $1,760,897 |
| Apr-15 2026 | $0.00026829 | $0.00026485 | $0.00026829 | $0.00026485 | $109,585 | $1,735,219 |
| Apr-14 2026 | $0.00026471 | $0.00026211 | $0.0002648 | $0.00026222 | $191,757 | $1,712,037 |
| Apr-13 2026 | $0.00026211 | $0.00026013 | $0.00026269 | $0.00026013 | $145,048 | $1,695,265 |