시가총액 $4.56T
1.68%
볼륨 24시간 $315.26B
-34.25%
BTC % 54.53%
0.14%
ETH % 12.18%
0.73%
코인
33.322
거래소
885
마지막 업데이트
1 분 전에
Sipher (SIPHER) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.027114 | $0.026696 | $0.027115 | $0.026865 | $2,420 | $2,433,387 |
| Oct-03 2025 | $0.026864 | $0.025926 | $0.026867 | $0.025927 | $2,493 | $2,410,943 |
| Oct-02 2025 | $0.025925 | $0.023209 | $0.025942 | $0.023213 | $2,076 | $2,326,651 |
| Oct-01 2025 | $0.023279 | $0.023138 | $0.024303 | $0.024302 | $2,178 | $2,089,195 |
| Sep-30 2025 | $0.024282 | $0.021717 | $0.02438 | $0.021717 | $3,231 | $2,179,236 |
| Sep-29 2025 | $0.021719 | $0.021704 | $0.021719 | $0.021712 | $1,947 | $1,949,220 |
| Sep-28 2025 | $0.021713 | $0.021709 | $0.021987 | $0.021986 | $1,927 | $1,948,689 |
| Sep-27 2025 | $0.021986 | $0.021712 | $0.022213 | $0.022199 | $2,294 | $1,973,177 |
| Sep-26 2025 | $0.022197 | $0.022114 | $0.022886 | $0.02272 | $2,058 | $1,992,090 |
| Sep-25 2025 | $0.02272 | $0.02272 | $0.023849 | $0.023849 | $2,375 | $2,039,024 |
| Sep-24 2025 | $0.023848 | $0.023665 | $0.023848 | $0.023684 | $8,750 | $2,140,329 |
| Sep-23 2025 | $0.023683 | $0.023674 | $0.023845 | $0.023833 | $2,129 | $2,125,464 |
| Sep-22 2025 | $0.023832 | $0.02371 | $0.026298 | $0.026298 | $7,612 | $2,138,828 |
| Sep-21 2025 | $0.026301 | $0.02594 | $0.026422 | $0.026409 | $4,845 | $2,360,396 |
| Sep-20 2025 | $0.026404 | $0.025143 | $0.026413 | $0.025714 | $4,207 | $2,369,638 |