時価総額 $3.20T
1.29%
ボリューム24h $177.64B
-24.1%
BTC % 55.08%
0.25%
ETH % 11.19%
0.26%
硬貨
33.888
+10
取引所
885
最後の更新
1 分 前
Cypher (CYPR) 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 |
|---|---|---|---|---|---|---|
| Dec-30 2025 | $0.035575 | $0.033236 | $0.039704 | $0.03931 | $959,837 | $3,373,799 |
| Dec-29 2025 | $0.039353 | $0.038742 | $0.04184 | $0.041457 | $917,172 | $3,732,032 |
| Dec-28 2025 | $0.041369 | $0.040516 | $0.044299 | $0.040516 | $879,119 | $3,923,273 |
| Dec-27 2025 | $0.040581 | $0.038468 | $0.040964 | $0.038468 | $769,998 | $3,848,457 |
| Dec-26 2025 | $0.03795 | $0.037735 | $0.040334 | $0.037859 | $872,732 | $3,598,996 |
| Dec-25 2025 | $0.03854 | $0.0384 | $0.04509 | $0.044866 | $860,897 | $3,654,945 |
| Dec-24 2025 | $0.045628 | $0.036912 | $0.047401 | $0.043007 | $1,051,408 | $4,327,084 |
| Dec-23 2025 | $0.042256 | $0.041683 | $0.044053 | $0.043545 | $843,283 | $4,007,340 |
| Dec-22 2025 | $0.043755 | $0.042549 | $0.047203 | $0.042549 | $940,537 | $4,149,542 |
| Dec-21 2025 | $0.042581 | $0.041599 | $0.046876 | $0.046876 | $844,204 | $4,038,200 |
| Dec-20 2025 | $0.047599 | $0.042892 | $0.047599 | $0.044382 | $811,011 | $4,514,054 |
| Dec-19 2025 | $0.045022 | $0.042333 | $0.0482 | $0.0482 | $1,035,118 | $4,269,627 |
| Dec-18 2025 | $0.041834 | $0.040752 | $0.048554 | $0.046645 | $1,043,594 | $3,967,332 |
| Dec-17 2025 | $0.046589 | $0.046589 | $0.048237 | $0.047697 | $994,191 | $4,418,231 |
| Dec-16 2025 | $0.051613 | $0.044631 | $0.056207 | $0.044861 | $1,145,220 | $4,894,683 |