Market Cap $2.58T
-0.39%
Volume 24h $145.82B
3.87%
BTC % 51.84%
0.11%
ETH % 15.08%
-0.59%
Coins
28.271
+12
Exchanges
885
Last update
45 Seconds ago
Cipher (Old) (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-15 2022 | $0.0000050675 | $0.0000017774 | $0.00001057 | $0.00001053 | $154 | $189 |
| May-14 2022 | $0.0000051143 | $0.000001764 | $0.00001036 | $0.0000099493 | $156 | $191 |
| Apr-21 2022 | $0.0000002108 | $0.0000002061 | $0.0000002147 | $0.000000211 | $1 | $7 |
| Apr-20 2022 | $0.0000002114 | $0.0000002087 | $0.0000002125 | $0.0000002109 | $1 | $7 |
| Apr-16 2022 | $0.0000006203 | $0.0000006203 | $0.0000030256 | $0.000001274 | $6 | $23 |
| Apr-15 2022 | $0.000001274 | $0.0000006262 | $0.0000030222 | $0.0000006269 | $23 | $47 |
| Apr-02 2022 | $0.00001559 | $0.00001554 | $0.0000158 | $0.00001556 | $4 | $583 |
| Apr-01 2022 | $0.00001554 | $0.00000591 | $0.00001567 | $0.0000061273 | $6 | $581 |
| Mar-31 2022 | $0.0000061527 | $0.0000022533 | $0.0000064106 | $0.0000022533 | $2 | $230 |
| Mar-26 2022 | $0.0000015167 | $0.0000014942 | $0.0000015203 | $0.0000015203 | $1 | $56 |
| Mar-25 2022 | $0.000001515 | $0.000000577 | $0.0000015585 | $0.000000577 | $1 | $56 |
| Mar-24 2022 | $0.0000004673 | $0.0000004584 | $0.0000004747 | $0.0000004615 | - | $17 |
| Mar-23 2022 | $0.0000004608 | $0.0000004552 | $0.0000011607 | $0.0000011391 | - | $17 |
| Mar-22 2022 | $0.0000011394 | $0.0000011306 | $0.0000011532 | $0.000001138 | $2 | $42 |
| Mar-16 2022 | $0.0000031641 | $0.0000024087 | $0.0000031698 | $0.0000027548 | $1 | $118 |