Cap Mercado $4.11T
1.91%
Volume 24h $206.64B
-8.38%
BTC % 55.08%
-0.34%
ETH % 11.96%
1.08%
Moedas
33.517
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.0001188 | $0.0001188 | $0.00012068 | $0.00012065 | $1,026,953 | $768,366 |
| Oct-24 2025 | $0.00012072 | $0.00012072 | $0.00012409 | $0.00012409 | $944,513 | $780,796 |
| Oct-23 2025 | $0.00012422 | $0.00012422 | $0.00013078 | $0.00013078 | $948,014 | $803,443 |
| Oct-22 2025 | $0.00013143 | $0.00013143 | $0.00013662 | $0.00013629 | $1,012,025 | $850,060 |
| Oct-21 2025 | $0.00013638 | $0.00013628 | $0.00014043 | $0.00014043 | $1,019,924 | $882,093 |
| Oct-20 2025 | $0.00014077 | $0.00014077 | $0.00014335 | $0.0001425 | $1,160,936 | $910,506 |
| Oct-19 2025 | $0.00014241 | $0.00013925 | $0.00014241 | $0.00013925 | $1,088,826 | $921,088 |
| Oct-18 2025 | $0.00013919 | $0.00013798 | $0.00013925 | $0.000139 | $1,173,998 | $900,269 |
| Oct-17 2025 | $0.00013905 | $0.00013905 | $0.00015886 | $0.00015886 | $1,189,521 | $899,327 |
| Oct-16 2025 | $0.00016046 | $0.00016046 | $0.00019724 | $0.00019724 | $1,191,690 | $1,037,798 |
| Oct-15 2025 | $0.00019741 | $0.00019738 | $0.00020658 | $0.00020634 | $1,191,484 | $1,276,826 |
| Oct-14 2025 | $0.00020625 | $0.0002057 | $0.00021306 | $0.00021195 | $1,164,147 | $1,333,976 |
| Oct-13 2025 | $0.00021176 | $0.0002087 | $0.00021381 | $0.00020898 | $1,185,876 | $1,369,610 |
| Oct-12 2025 | $0.00020725 | $0.00016767 | $0.00020725 | $0.00016767 | $1,107,543 | $1,340,467 |
| Oct-11 2025 | $0.00016659 | $0.00013677 | $0.00016659 | $0.00013677 | $1,006,185 | $1,077,474 |