Cap Mercado $3.39T
4.79%
Volume 24h $268.60B
-9.58%
BTC % 60.99%
-0.39%
ETH % 8.38%
2.5%
Moedas
32.219
+8
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.00043706 | $0.00043706 | $0.0005202 | $0.0005202 | $1,172,205 | $2,826,770 |
| Jun-21 2025 | $0.00052746 | $0.00052746 | $0.00058468 | $0.00058468 | $1,137,652 | $3,411,432 |
| Jun-20 2025 | $0.00058649 | $0.00058649 | $0.00061909 | $0.00061909 | $1,281,325 | $3,793,203 |
| Jun-19 2025 | $0.00062036 | $0.00062036 | $0.00068636 | $0.00068636 | $1,219,433 | $4,012,287 |
| Jun-18 2025 | $0.00068815 | $0.00068815 | $0.00070391 | $0.00070121 | $1,349,274 | $4,450,709 |
| Jun-17 2025 | $0.00070122 | $0.00069906 | $0.00070849 | $0.00070842 | $1,371,653 | $4,535,257 |
| Jun-16 2025 | $0.00070827 | $0.00070827 | $0.00071522 | $0.00071468 | $1,377,246 | $4,580,822 |
| Jun-15 2025 | $0.00071444 | $0.00070595 | $0.00071517 | $0.00070595 | $1,316,354 | $4,620,746 |
| Jun-14 2025 | $0.0007056 | $0.00070178 | $0.0007056 | $0.00070229 | $1,267,885 | $4,563,557 |
| Jun-13 2025 | $0.00070218 | $0.00069815 | $0.00070312 | $0.00069815 | $1,240,972 | $4,541,436 |
| Jun-12 2025 | $0.00069785 | $0.00069001 | $0.00069785 | $0.00069001 | $1,165,817 | $4,513,410 |
| Jun-11 2025 | $0.00068988 | $0.00068703 | $0.00068988 | $0.00068926 | $1,099,684 | $4,461,895 |
| Jun-10 2025 | $0.00068937 | $0.00068937 | $0.00069346 | $0.00069159 | $1,255,098 | $4,458,601 |
| Jun-09 2025 | $0.0006912 | $0.00068296 | $0.0006912 | $0.00068296 | $1,283,087 | $4,470,426 |
| Jun-08 2025 | $0.0006824 | $0.00067492 | $0.0006824 | $0.00067492 | $1,320,794 | $4,413,494 |