Market Cap $3.37T
1.89%
Volume 24h $290.23B
18.65%
BTC % 54.42%
-0.27%
ETH % 11.89%
3.86%
Coins
33.790
+13
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Dec-09 2025 | $0.062088 | $0.0575 | $0.063317 | $0.058426 | $1,033,543 | $5,888,104 |
| Dec-08 2025 | $0.058027 | $0.057448 | $0.061352 | $0.058257 | $907,668 | $5,502,988 |
| Dec-07 2025 | $0.060028 | $0.057586 | $0.065554 | $0.065554 | $992,493 | $5,692,727 |
| Dec-06 2025 | $0.065713 | $0.059735 | $0.066735 | $0.06104 | $1,006,583 | $6,231,897 |
| Dec-05 2025 | $0.063576 | $0.062234 | $0.068144 | $0.062234 | $1,034,461 | $6,029,237 |
| Dec-04 2025 | $0.062821 | $0.061247 | $0.073392 | $0.073392 | $1,220,979 | $5,957,610 |
| Dec-03 2025 | $0.074348 | $0.0685 | $0.078825 | $0.070963 | $1,291,554 | $7,050,725 |
| Dec-02 2025 | $0.072002 | $0.059769 | $0.074805 | $0.06344 | $1,352,074 | $6,828,295 |
| Dec-01 2025 | $0.063352 | $0.06023 | $0.074791 | $0.074791 | $1,616,648 | $6,007,931 |
| Nov-30 2025 | $0.075648 | $0.074124 | $0.080307 | $0.075883 | $1,042,435 | $7,174,049 |
| Nov-29 2025 | $0.077966 | $0.068554 | $0.083321 | $0.072796 | $1,151,615 | $7,393,832 |
| Nov-28 2025 | $0.070715 | $0.070181 | $0.08287 | $0.08287 | $1,267,638 | $6,706,245 |
| Nov-27 2025 | $0.082986 | $0.078941 | $0.106779 | $0.105384 | $1,490,931 | $7,869,954 |
| Nov-26 2025 | $0.105158 | $0.096022 | $0.120757 | $0.097521 | $2,297,812 | $9,972,565 |
| Nov-25 2025 | $0.097512 | $0.08037 | $0.100624 | $0.083951 | $1,622,629 | $9,247,520 |