時価総額 $4.47T
0.59%
ボリューム24h $369.31B
26.57%
BTC % 54.6%
0.03%
ETH % 12.13%
0.16%
硬貨
33.323
+1
取引所
885
最後の更新
2 分 前
Cipher (CPR) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00012444 | $0.00012143 | $0.00012444 | $0.00012171 | $1,054,418 | $804,872 |
| Oct-03 2025 | $0.00012166 | $0.00012151 | $0.00012221 | $0.00012183 | $1,167,336 | $786,854 |
| Oct-02 2025 | $0.00012166 | $0.0001206 | $0.00012166 | $0.00012075 | $1,219,821 | $786,902 |
| Oct-01 2025 | $0.00012053 | $0.00012053 | $0.00012123 | $0.00012123 | $1,145,094 | $779,575 |
| Sep-30 2025 | $0.00012124 | $0.00012124 | $0.00012367 | $0.00012367 | $1,104,780 | $784,165 |
| Sep-29 2025 | $0.00012369 | $0.00012369 | $0.0001248 | $0.0001247 | $1,205,935 | $800,010 |
| Sep-28 2025 | $0.00012468 | $0.00012425 | $0.00012468 | $0.00012434 | $1,125,322 | $806,441 |
| Sep-27 2025 | $0.00012432 | $0.00012428 | $0.00012498 | $0.00012497 | $1,202,192 | $804,053 |
| Sep-26 2025 | $0.00012495 | $0.00012495 | $0.00012905 | $0.00012905 | $1,113,385 | $808,165 |
| Sep-25 2025 | $0.00012946 | $0.00012946 | $0.00013595 | $0.00013595 | $1,011,748 | $837,307 |
| Sep-24 2025 | $0.00013596 | $0.00013575 | $0.00013603 | $0.00013603 | $975,929 | $879,356 |
| Sep-23 2025 | $0.00013596 | $0.00013595 | $0.00013685 | $0.00013608 | $1,019,028 | $879,345 |
| Sep-22 2025 | $0.00013612 | $0.0001357 | $0.00013621 | $0.0001357 | $1,103,058 | $880,425 |
| Sep-21 2025 | $0.00013577 | $0.00013437 | $0.00013577 | $0.00013437 | $1,089,974 | $878,168 |
| Sep-20 2025 | $0.00013421 | $0.00012818 | $0.00013421 | $0.00012818 | $1,226,019 | $868,040 |