Cap Mercado $3.48T
-1.33%
Volume 24h $291.86B
30.61%
BTC % 59.99%
0.63%
ETH % 8.7%
-3.67%
Moedas
32.060
+14
Trocas
885
Última atualização
22 Segundos atrás
Preços históricos de Cypherium (CPH), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-05 2025 | $0.00832123 | $0.00832123 | $0.01007 | $0.00944753 | $3,890 | $3,186,628 |
| Jun-04 2025 | $0.00944881 | $0.0090151 | $0.00965686 | $0.00964045 | $662 | $3,618,436 |
| Jun-03 2025 | $0.00964166 | $0.00903796 | $0.00964166 | $0.00903796 | $1,724 | $3,692,288 |
| Jun-02 2025 | $0.00903965 | $0.00777923 | $0.0091474 | $0.00777923 | $1,109 | $3,461,749 |
| Jun-01 2025 | $0.0078234 | $0.00777156 | $0.0084924 | $0.0084924 | $1,288 | $2,995,982 |
| May-31 2025 | $0.00849199 | $0.00845739 | $0.00873235 | $0.00873235 | $100 | $3,252,019 |
| May-30 2025 | $0.00873133 | $0.00819822 | $0.00925133 | $0.00924974 | $1,847 | $3,343,676 |
| May-29 2025 | $0.00924911 | $0.00924911 | $0.00998238 | $0.00933901 | $3,426 | $3,541,960 |
| May-28 2025 | $0.00933663 | $0.00921591 | $0.010742 | $0.00974354 | $12,794 | $3,575,477 |
| May-27 2025 | $0.010742 | $0.00930601 | $0.010762 | $0.010197 | $8,906 | $4,113,671 |
| May-26 2025 | $0.010196 | $0.010196 | $0.011104 | $0.010629 | $9,906 | $3,904,668 |
| May-25 2025 | $0.010628 | $0.010416 | $0.011143 | $0.011102 | $2,386 | $4,070,166 |
| May-24 2025 | $0.011098 | $0.010805 | $0.012671 | $0.012668 | $17,089 | $4,250,368 |
| May-23 2025 | $0.013001 | $0.011 | $0.013002 | $0.012992 | $5,631 | $4,978,954 |
| May-22 2025 | $0.013002 | $0.010931 | $0.013503 | $0.012934 | $11,245 | $4,979,189 |