Cap Mercado $4.05T
-1.91%
Volume 24h $345.70B
3.02%
BTC % 55.34%
0.28%
ETH % 11.88%
-1.59%
Moedas
33.551
+17
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Cypher (CYPR), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-27 2025 | $0.059599 | $0.055607 | $0.073292 | $0.061468 | $2,144,303 | $5,652,084 |
| Oct-26 2025 | $0.059266 | $0.049368 | $0.059679 | $0.049368 | $1,712,262 | $5,620,514 |
| Oct-25 2025 | $0.047958 | $0.040346 | $0.051282 | $0.04277 | $1,515,882 | $4,548,134 |
| Oct-24 2025 | $0.04284 | $0.038603 | $0.047838 | $0.041562 | $1,769,481 | $4,062,711 |
| Oct-23 2025 | $0.041576 | $0.040719 | $0.047165 | $0.045424 | $1,431,157 | $3,942,868 |
| Oct-22 2025 | $0.045295 | $0.041616 | $0.057845 | $0.055032 | $1,705,318 | $4,295,504 |
| Oct-21 2025 | $0.055192 | $0.054151 | $0.065272 | $0.063893 | $1,593,950 | $5,234,084 |
| Oct-20 2025 | $0.063378 | $0.061083 | $0.074898 | $0.074898 | $2,256,116 | $6,010,456 |
| Oct-19 2025 | $0.072218 | $0.055814 | $0.074055 | $0.0715 | $2,053,849 | $6,848,803 |
| Oct-18 2025 | $0.051301 | $0.050026 | $0.058296 | $0.053722 | $1,045,149 | $4,865,090 |
| Oct-17 2025 | $0.053793 | $0.052294 | $0.064538 | $0.061881 | $1,877,677 | $5,101,408 |
| Oct-16 2025 | $0.061544 | $0.058821 | $0.072338 | $0.069371 | $1,787,203 | $5,836,462 |
| Oct-15 2025 | $0.068366 | $0.068366 | $0.088007 | $0.082744 | $1,902,818 | $6,483,412 |
| Oct-14 2025 | $0.081863 | $0.076296 | $0.086177 | $0.081985 | $1,874,291 | $7,763,399 |
| Oct-13 2025 | $0.082942 | $0.082942 | $0.09884 | $0.09314 | $1,856,634 | $7,865,774 |