Cap Mercado $3.46T
0.24%
Volumen 24h $332.31B
39.95%
BTC % 54.91%
-0.27%
ETH % 11.11%
0.9%
Monedas
33.672
+2
Exchanges
885
Ultima actualización
46 Segundos atrás
Precios Históricos de Cipher (CPR), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Nov-16 2025 | $0.00003829 | $0.00003791 | $0.00003831 | $0.00003791 | $498,769 | $247,655 |
| Nov-15 2025 | $0.0000379 | $0.00003772 | $0.000038 | $0.00003772 | $373,795 | $245,164 |
| Nov-14 2025 | $0.00003765 | $0.00003729 | $0.00003787 | $0.00003744 | $1,070,809 | $243,538 |
| Nov-13 2025 | $0.00003731 | $0.00003722 | $0.00003753 | $0.00003722 | $1,009,155 | $241,350 |
| Nov-12 2025 | $0.00003723 | $0.00003693 | $0.00003724 | $0.00003701 | $966,030 | $240,818 |
| Nov-11 2025 | $0.00003708 | $0.00003698 | $0.00003719 | $0.00003708 | $909,499 | $239,863 |
| Nov-10 2025 | $0.00003704 | $0.00003701 | $0.00010843 | $0.00010793 | $1,089,645 | $239,619 |
| Nov-09 2025 | $0.00010788 | $0.00010675 | $0.00010788 | $0.00010699 | $1,038,722 | $697,759 |
| Nov-08 2025 | $0.00010697 | $0.00010689 | $0.00010975 | $0.00010975 | $1,093,209 | $691,866 |
| Nov-07 2025 | $0.00010996 | $0.00010996 | $0.00011395 | $0.00011394 | $1,148,355 | $711,177 |
| Nov-06 2025 | $0.00011422 | $0.00011377 | $0.00011433 | $0.00011429 | $998,234 | $738,757 |
| Nov-05 2025 | $0.00011429 | $0.00011411 | $0.00011435 | $0.00011422 | $957,516 | $739,228 |
| Nov-04 2025 | $0.00011438 | $0.00011394 | $0.00011532 | $0.00011462 | $868,693 | $739,824 |
| Nov-03 2025 | $0.00011464 | $0.00011424 | $0.00011582 | $0.00011511 | $1,007,489 | $741,491 |
| Nov-02 2025 | $0.00011508 | $0.00011508 | $0.00011556 | $0.00011555 | $1,121,553 | $744,338 |