Cipher Historical Data

CPR Page 10
Download
Date Close Price change Market cap Trading volume
Jun 9, 2025 $0.000692
+1.34%
$4.48 million $1.07 million
Jun 8, 2025 $0.000683
+1.16%
$4.42 million $1.1 million
Jun 7, 2025 $0.000675
-2.57%
$4.37 million $1.14 million
Jun 6, 2025 $0.000693
-2.59%
$4.48 million $1.01 million
Jun 5, 2025 $0.000711
-0.90%
$4.6 million $936,244
Jun 4, 2025 $0.000718
-1.59%
$4.64 million $871,732
Jun 3, 2025 $0.000729
+0.19%
$4.72 million $975,275
Jun 2, 2025 $0.000728
+0.74%
$4.71 million $915,836
Jun 1, 2025 $0.000723
+0.75%
$4.68 million $864,751
May 31, 2025 $0.000718
-2.28%
$4.64 million $783,581
May 30, 2025 $0.000735
-4.39%
$4.75 million $842,817
May 29, 2025 $0.000768
-9.22%
$4.97 million $937,125
May 28, 2025 $0.000845
-14.76%
$5.47 million $903,351
May 27, 2025 $0.000992
-6.48%
$6.41 million $1.01 million
May 26, 2025 $0.00106
+0.99%
$6.86 million $937,982
May 25, 2025 $0.00105
+0.82%
$6.79 million $846,043
May 24, 2025 $0.00104
+0.58%
$6.73 million $759,931
May 23, 2025 $0.00104
+1.71%
$6.7 million $801,513
May 22, 2025 $0.00102
+1.32%
$6.58 million $912,391
May 21, 2025 $0.00101
+0.59%
$6.5 million $866,043
May 20, 2025 $0.001
+1.19%
$6.47 million $947,328
May 19, 2025 $0.000988
+0.69%
$6.39 million $888,471
May 18, 2025 $0.000978
+1.62%
$6.33 million $979,014
May 17, 2025 $0.000963
+0.27%
$6.23 million $972,748
May 16, 2025 $0.000961
+0.14%
$6.21 million $963,775
May 15, 2025 $0.00096
-0.61%
$6.21 million $926,259
May 14, 2025 $0.000966
-1.92%
$6.25 million $892,557
May 13, 2025 $0.000985
-12.61%
$71,210 $883,129
May 12, 2025 $0.00113
+1.13%
$81,476 $811,760
May 11, 2025 $0.00112
-2.83%
$80,688 $751,142
May 10, 2025 $0.00115
+1.27%
$83,029 $867,768
May 9, 2025 $0.00114
+1.05%
$82,034 $861,126
May 8, 2025 $0.00112
+1.44%
$81,278 $940,299
May 7, 2025 $0.00111
+0.66%
$80,133 $896,737
May 6, 2025 $0.0011
-0.62%
$79,685 $812,410
May 5, 2025 $0.00111
-3.31%
$80,194 $718,734
May 4, 2025 $0.00115
+0.56%
$82,888 $696,268
May 3, 2025 $0.00114
-0.21%
$82,432 $778,449
May 2, 2025 $0.00114
-1.06%
$82,599 $808,609
May 1, 2025 $0.00115
-0.36%
$83,448 $784,176
Apr 30, 2025 $0.00116
+0.32%
$83,782 $766,984
Apr 29, 2025 $0.00116
+1.51%
$83,504 $825,143
Apr 28, 2025 $0.00114
+0.65%
$82,236 $803,103
Apr 27, 2025 $0.00113
+0.89%
$81,678 $868,759
Apr 26, 2025 $0.00112
+0.79%
$80,921 $808,174
Apr 25, 2025 $0.00111
+0.92%
$80,280 $738,175
Apr 24, 2025 $0.0011
+1.45%
$79,580 $673,186
Apr 23, 2025 $0.00109
+0.94%
$78,429 $703,682
Apr 22, 2025 $0.00108
+0.83%
$77,779 $772,353
Apr 21, 2025 $0.00107
-1.20%
$77,063 $691,500