Market Cap $3.35T
0.65%
Volume 24h $321.61B
-49.62%
BTC % 54.43%
0.01%
ETH % 11.12%
0.98%
Coins
33.681
+3
Exchanges
885
Last update
41 Seconds 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 |
|---|---|---|---|---|---|---|
| Nov-18 2025 | $0.068568 | $0.051828 | $0.068861 | $0.057446 | $1,539,220 | $6,502,627 |
| Nov-17 2025 | $0.058136 | $0.058136 | $0.079077 | $0.075747 | $1,406,001 | $5,513,334 |
| Nov-16 2025 | $0.075929 | $0.075604 | $0.082578 | $0.080903 | $1,149,715 | $7,200,695 |
| Nov-15 2025 | $0.083695 | $0.076933 | $0.089365 | $0.079521 | $1,425,338 | $7,937,134 |
| Nov-14 2025 | $0.074793 | $0.073279 | $0.099888 | $0.09195 | $1,996,920 | $7,092,974 |
| Nov-13 2025 | $0.085405 | $0.071628 | $0.114412 | $0.105113 | $2,338,087 | $8,099,340 |
| Nov-12 2025 | $0.11126 | $0.099912 | $0.141507 | $0.138885 | $3,201,954 | $10,551,285 |
| Nov-11 2025 | $0.147177 | $0.09998 | $0.164353 | $0.09998 | $6,786,796 | $13,957,423 |
| Nov-10 2025 | $0.10563 | $0.088221 | $0.125036 | $0.116849 | $2,839,155 | $10,017,363 |
| Nov-09 2025 | $0.129061 | $0.066569 | $0.130522 | $0.069036 | $8,623,859 | $12,239,365 |
| Nov-08 2025 | $0.069504 | $0.052084 | $0.081561 | $0.074812 | $3,260,932 | $6,591,407 |
| Nov-07 2025 | $0.054573 | $0.04238 | $0.054573 | $0.046645 | $1,472,337 | $5,175,412 |
| Nov-06 2025 | $0.046537 | $0.046537 | $0.055405 | $0.05142 | $2,223,769 | $4,413,365 |
| Nov-05 2025 | $0.051346 | $0.032364 | $0.05375 | $0.032364 | $1,785,999 | $4,869,356 |
| Nov-04 2025 | $0.032274 | $0.032078 | $0.047354 | $0.045385 | $1,859,569 | $3,060,737 |