Market Cap $3.18T
-5.07%
Volume 24h $405.31B
22.46%
BTC % 54.34%
-0.42%
ETH % 10.71%
-2.61%
Coins
33.686
+5
Exchanges
885
Last update
1 minute ago
Zypher Network (POP) 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-19 2025 | $0.0010754 | $0.00106524 | $0.00138386 | $0.00115078 | $12,573,728 | $1,687,035 |
| Nov-18 2025 | $0.00113308 | $0.00102025 | $0.00152685 | $0.00152685 | $14,424,380 | $1,777,526 |
| Nov-17 2025 | $0.00140829 | $0.00088219 | $0.00156146 | $0.0010801 | $13,805,380 | $2,209,261 |
| Nov-16 2025 | $0.00104205 | $0.00104205 | $0.00115391 | $0.00115391 | $9,330,296 | $1,634,718 |
| Nov-15 2025 | $0.00111427 | $0.0010986 | $0.00144393 | $0.00134321 | $12,751,508 | $1,676,057 |
| Nov-14 2025 | $0.00114825 | $0.00114825 | $0.00241385 | $0.00164733 | $104,438,448 | $1,727,168 |
| Nov-13 2025 | $0.00143203 | $0.00100046 | $0.00165301 | $0.00100046 | $25,785,628 | $2,154,020 |
| Nov-12 2025 | $0.00100009 | $0.00098735 | $0.00106107 | $0.00103053 | $14,842,854 | $1,504,317 |
| Nov-11 2025 | $0.00102233 | $0.00101295 | $0.00105618 | $0.00101295 | $12,150,000 | $1,537,762 |
| Nov-10 2025 | $0.0010068 | $0.0010068 | $0.00109676 | $0.00108566 | $11,802,010 | $1,514,395 |
| Nov-09 2025 | $0.00108324 | $0.00104853 | $0.0011177 | $0.00111366 | $9,722,474 | $1,629,375 |
| Nov-08 2025 | $0.00110989 | $0.00110305 | $0.00122674 | $0.00117298 | $8,164,848 | $1,669,473 |
| Nov-07 2025 | $0.00115728 | $0.00109192 | $0.00118097 | $0.00111546 | $9,180,667 | $1,740,746 |
| Nov-06 2025 | $0.00111046 | $0.00109646 | $0.00149654 | $0.00146298 | $13,883,958 | $1,670,320 |
| Nov-05 2025 | $0.00138312 | $0.00097178 | $0.00384345 | $0.00384345 | $16,789,612 | $2,080,454 |