Market Cap $2.48T
0.44%
Volume 24h $187.81B
-7.16%
BTC % 53.84%
-0.03%
ETH % 9.58%
0.2%
Coins
34.293
+6
Exchanges
885
Last update
1 minute ago
Cypher (CYPR) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Mar-01 2026 | $0.015955 | $0.015907 | $0.015998 | $0.015979 | $794,505 | $1,513,151 |
| Feb-28 2026 | $0.015945 | $0.015911 | $0.016033 | $0.016027 | $825,965 | $1,512,182 |
| Feb-27 2026 | $0.016026 | $0.015922 | $0.01603 | $0.015953 | $781,172 | $1,519,852 |
| Feb-26 2026 | $0.015972 | $0.015931 | $0.016058 | $0.016058 | $776,038 | $1,514,732 |
| Feb-25 2026 | $0.01602 | $0.015935 | $0.016037 | $0.015961 | $818,733 | $1,519,260 |
| Feb-24 2026 | $0.015957 | $0.0158 | $0.016046 | $0.015838 | $773,068 | $1,513,284 |
| Feb-23 2026 | $0.015948 | $0.015796 | $0.016072 | $0.016072 | $820,965 | $1,512,437 |
| Feb-22 2026 | $0.01607 | $0.015945 | $0.01607 | $0.016036 | $724,407 | $1,524,070 |
| Feb-21 2026 | $0.015992 | $0.015756 | $0.016001 | $0.015756 | $728,064 | $1,516,609 |
| Feb-20 2026 | $0.015941 | $0.015919 | $0.016034 | $0.015919 | $1,004,212 | $1,511,773 |
| Feb-19 2026 | $0.015948 | $0.015852 | $0.016072 | $0.01592 | $835,217 | $1,512,430 |
| Feb-18 2026 | $0.015962 | $0.014056 | $0.016036 | $0.016021 | $841,904 | $1,513,773 |
| Feb-17 2026 | $0.016005 | $0.015828 | $0.016005 | $0.015839 | $843,187 | $1,517,852 |
| Feb-16 2026 | $0.015952 | $0.015906 | $0.015985 | $0.015947 | $846,061 | $1,512,831 |
| Feb-15 2026 | $0.015965 | $0.015909 | $0.015977 | $0.015918 | $896,502 | $1,514,081 |