Cypher Historical Data

CYPR Page 5
Download
Date Close Price change Market cap Trading volume
Nov 27, 2025 $ 0.0834
-20.96%
$ 83.4 million $ 3.34 million
Nov 26, 2025 $ 0.105
+7.29%
$ 105.48 million $ 4.62 million
Nov 25, 2025 $ 0.0956
+11.90%
$ 98.05 million $ 3.77 million
Nov 24, 2025 $ 0.0883
+7.58%
$ 85.43 million $ 4.03 million
Nov 23, 2025 $ 0.0866
+21.37%
$ 82.08 million $ 3.61 million
Nov 22, 2025 $ 0.0718
+38.68%
$ 71.33 million $ 3.17 million
Nov 21, 2025 $ 0.0514
-12.77%
$ 51.74 million $ 1.84 million
Nov 20, 2025 $ 0.0598
-6.69%
$ 58.93 million $ 2.04 million
Nov 19, 2025 $ 0.0641
-7.25%
$ 64.06 million $ 2.33 million
Nov 18, 2025 $ 0.0691
+19.57%
$ 69.06 million $ 4.57 million
Nov 17, 2025 $ 0.0578
-24.60%
$ 57.75 million $ 3.9 million
Nov 16, 2025 $ 0.0763
-5.44%
$ 76.61 million $ 4.63 million
Nov 15, 2025 $ 0.0841
+11.93%
$ 80.74 million $ 5.45 million
Nov 14, 2025 $ 0.0739
-18.23%
$ 75.17 million $ 5.23 million
Nov 13, 2025 $ 0.0834
-22.87%
$ 90.35 million $ 5.93 million
Nov 12, 2025 $ 0.114
-18.70%
$ 108.62 million $ 2.19 million
Nov 11, 2025 $ 0.14
+41.63%
$ 139.99 million $ 13.29 million
Nov 10, 2025 $ 0.0988
-15.47%
$ 98.84 million $ 6.95 million
Nov 9, 2025 $ 0.117
+70.13%
$ 117.49 million $ 13.19 million
Nov 8, 2025 $ 0.069
+8.87%
$ 69.01 million $ 4.94 million
Nov 7, 2025 $ 0.0634
+35.79%
$ 63.39 million $ 2.89 million
Nov 6, 2025 $ 0.0467
-9.31%
$ 46.68 million $ 3.08 million
Nov 5, 2025 $ 0.0515
+59.84%
$ 51.47 million $ 2.55 million
Nov 4, 2025 $ 0.0322
-25.65%
$ 32.21 million $ 1.68 million
Nov 3, 2025 $ 0.0433
-29.53%
$ 43.33 million $ 1.44 million
Nov 2, 2025 $ 0.0615
+16.17%
$ 61.48 million $ 2.09 million
Nov 1, 2025 $ 0.0529
-0.29%
$ 52.92 million $ 572,764
Oct 31, 2025 $ 0.0529
+4.88%
$ 53.08 million $ 1.75 million
Oct 30, 2025 $ 0.0506
-6.11%
$ 50.46 million $ 1.94 million
Oct 29, 2025 $ 0.0538
-17.10%
$ 53.85 million $ 1.73 million
Oct 28, 2025 $ 0.0651
+4.88%
$ 64.96 million $ 2.36 million
Oct 27, 2025 $ 0.0621
+0.97%
$ 61.77 million $ 2.48 million
Oct 26, 2025 $ 0.0614
+22.78%
$ 61.35 million $ 2.19 million
Oct 25, 2025 $ 0.05
+16.79%
$ 50.04 million $ 1.85 million
Oct 24, 2025 $ 0.042
+1.03%
$ 42.85 million $ 1.86 million
Oct 23, 2025 $ 0.0416
-8.89%
$ 41.57 million $ 1.59 million
Oct 22, 2025 $ 0.0456
-17.84%
$ 45.62 million $ 1.71 million
Oct 21, 2025 $ 0.0559
-12.37%
$ 55.45 million $ 1.5 million
Oct 20, 2025 $ 0.0616
-17.46%
$ 63.77 million $ 1.58 million
Oct 19, 2025 $ 0.0727
+12.72%
$ 74.62 million $ 2.44 million
Oct 18, 2025 $ 0.0519
-3.77%
$ 51.79 million $ 1.26 million
Oct 17, 2025 $ 0.0539
-12.79%
$ 53.89 million $ 1.67 million
Oct 16, 2025 $ 0.0608
-12.52%
$ 61.75 million $ 1.73 million
Oct 15, 2025 $ 0.0689
-16.20%
$ 69.49 million $ 1.75 million
Oct 14, 2025 $ 0.0822
+1.29%
$ 82.21 million $ 1.89 million
Oct 13, 2025 $ 0.0812
-12.35%
$ 80.99 million $ 923,887
Oct 12, 2025 $ 0.0926
+18.19%
$ 92.6 million $ 5.05 million
Oct 11, 2025 $ 0.0784
-5.41%
$ 78.28 million $ 4.55 million
Oct 10, 2025 $ 0.0829
-24.54%
$ 82.87 million $ 4.04 million
Oct 9, 2025 $ 0.11
-41.74%
$ 109.73 million $ 9.93 million