Cap Mercado $4.24T
1.63%
Volume 24h $318.54B
8.2%
BTC % 53.61%
0.07%
ETH % 12.56%
0.39%
Moedas
33.114
+14
Trocas
885
Última atualização
27 Segundos atrás
Preços históricos de Cipher (CPR), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.00010042 | $0.00009996 | $0.00010042 | $0.00009998 | $1,117,519 | $649,482 |
| Sep-09 2025 | $0.00009998 | $0.00009959 | $0.00010001 | $0.00009959 | $6,221 | $646,631 |
| Sep-08 2025 | $0.0000996 | $0.0000996 | $0.00010042 | $0.00010042 | $1,240,627 | $644,188 |
| Sep-07 2025 | $0.00010044 | $0.00010023 | $0.00010046 | $0.00010031 | $1,222,454 | $649,618 |
| Sep-06 2025 | $0.0001003 | $0.00010028 | $0.00010055 | $0.00010047 | $1,118,336 | $648,739 |
| Sep-05 2025 | $0.00010052 | $0.00010046 | $0.00010215 | $0.00010215 | $1,223,707 | $650,157 |
| Sep-04 2025 | $0.00010231 | $0.00010204 | $0.00010693 | $0.00010693 | $1,123,496 | $661,762 |
| Sep-03 2025 | $0.00010749 | $0.00010749 | $0.00015204 | $0.00015204 | $1,271,074 | $695,211 |
| Sep-02 2025 | $0.00015552 | $0.00015552 | $0.00037179 | $0.00037162 | $1,328,341 | $1,005,852 |
| Sep-01 2025 | $0.00037163 | $0.0003715 | $0.00037892 | $0.00037613 | $1,233,245 | $2,403,590 |
| Aug-31 2025 | $0.00037536 | $0.00037536 | $0.00038115 | $0.00038036 | $1,156,494 | $2,427,733 |
| Aug-30 2025 | $0.00038015 | $0.00037885 | $0.00038015 | $0.00037887 | $1,227,796 | $2,458,703 |
| Aug-29 2025 | $0.0003789 | $0.00037784 | $0.00037911 | $0.00037804 | $1,338,409 | $2,450,605 |
| Aug-28 2025 | $0.00037805 | $0.00037805 | $0.00037934 | $0.00037912 | $1,314,749 | $2,445,072 |
| Aug-27 2025 | $0.00037918 | $0.00037881 | $0.00038073 | $0.00038073 | $1,429,321 | $2,452,418 |