Market Cap $2.76T
1.44%
Volume 24h $253.19B
5.21%
BTC % 56.73%
0.56%
ETH % 10.05%
-0.1%
Coins
34.564
+19
Exchanges
885
Last update
20 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 |
|---|---|---|---|---|---|---|
| May-01 2026 | $0.00845915 | $0.00777821 | $0.00876267 | $0.00777821 | $182,827 | $802,215 |
| Apr-30 2026 | $0.00775892 | $0.00775892 | $0.00842869 | $0.00833395 | $190,709 | $735,809 |
| Apr-29 2026 | $0.00832881 | $0.00816426 | $0.00905538 | $0.00904462 | $178,714 | $789,854 |
| Apr-28 2026 | $0.00903373 | $0.00903373 | $0.010022 | $0.010022 | $172,573 | $856,704 |
| Apr-27 2026 | $0.00999654 | $0.00931688 | $0.010951 | $0.010951 | $192,776 | $948,011 |
| Apr-26 2026 | $0.010711 | $0.010672 | $0.011058 | $0.010746 | $168,370 | $1,015,844 |
| Apr-25 2026 | $0.010757 | $0.010534 | $0.010922 | $0.010545 | $181,071 | $1,020,147 |
| Apr-24 2026 | $0.010544 | $0.010247 | $0.013437 | $0.013437 | $279,168 | $999,967 |
| Apr-23 2026 | $0.014636 | $0.00865378 | $0.016058 | $0.00931654 | $508,532 | $1,388,000 |
| Apr-22 2026 | $0.00931812 | $0.00855041 | $0.00943694 | $0.00855628 | $176,743 | $883,674 |
| Apr-21 2026 | $0.00876306 | $0.00845213 | $0.00882885 | $0.00851285 | $169,550 | $831,035 |
| Apr-20 2026 | $0.00853048 | $0.0075056 | $0.00909094 | $0.00782127 | $186,021 | $808,979 |
| Apr-19 2026 | $0.00820165 | $0.00820165 | $0.00894351 | $0.00894351 | $177,516 | $777,794 |
| Apr-18 2026 | $0.00895078 | $0.00895078 | $0.00909191 | $0.00905914 | $177,705 | $848,837 |
| Apr-17 2026 | $0.00906831 | $0.00861832 | $0.00911266 | $0.00866199 | $176,224 | $859,984 |