Cypher
CYPR
Rank #1309
$0.1687
Updated 8 days ago
Market Cap
$24.98M
24h Volume
$4.99M
Avg Volume (30d)
$1.43M
24h High/Low
$0.1737
$0.0872
$0.0872
Price Chart
Categories & Chains
Categories
Base Ecosystem
Wallets
Payment Solutions
Chains
Base
0xd262a4c7108c813...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1687 | $0.1737 | $0.0872 | $0.1687 | $4.99M | $24.98M |
| Nov 10, 2025 | $0.1189 | $0.1189 | $0.1189 | $0.1189 | $7.28M | $17.38M |
| Nov 9, 2025 | $0.0691 | $0.0691 | $0.0691 | $0.0691 | $2.51M | $9.69M |
| Nov 8, 2025 | $0.0594 | $0.0594 | $0.0594 | $0.0594 | $1.03M | $8.28M |
| Nov 7, 2025 | $0.0464 | $0.0464 | $0.0464 | $0.0464 | $1.40M | $6.53M |
| Nov 6, 2025 | $0.0515 | $0.0515 | $0.0515 | $0.0515 | $1.22M | $7.22M |
| Nov 5, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $1.04M | $4.52M |
| Nov 4, 2025 | $0.0420 | $0.0420 | $0.0420 | $0.0420 | $765.53K | $5.93M |
| Nov 3, 2025 | $0.0609 | $0.0609 | $0.0609 | $0.0609 | $388.83K | $8.61M |
| Nov 2, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $379.64K | $7.42M |
| Nov 1, 2025 | $0.0531 | $0.0531 | $0.0531 | $0.0531 | $566.06K | $7.46M |
| Oct 31, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $893.74K | $7.08M |
| Oct 30, 2025 | $0.0539 | $0.0539 | $0.0539 | $0.0539 | $557.77K | $7.56M |
| Oct 29, 2025 | $0.0651 | $0.0651 | $0.0651 | $0.0651 | $972.96K | $9.14M |
| Oct 28, 2025 | $0.0618 | $0.0618 | $0.0618 | $0.0618 | $1.43M | $8.68M |
| Oct 27, 2025 | $0.0610 | $0.0610 | $0.0610 | $0.0610 | $1.02M | $8.55M |
| Oct 26, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $980.31K | $7.01M |
| Oct 25, 2025 | $0.0428 | $0.0428 | $0.0428 | $0.0428 | $1.19M | $6.02M |
| Oct 24, 2025 | $0.0415 | $0.0415 | $0.0415 | $0.0415 | $838.98K | $5.83M |
| Oct 23, 2025 | $0.0456 | $0.0456 | $0.0456 | $0.0456 | $991.10K | $6.41M |
| Oct 22, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $576.66K | $7.74M |
| Oct 21, 2025 | $0.0640 | $0.0640 | $0.0640 | $0.0640 | $601.26K | $8.94M |
| Oct 20, 2025 | $0.0750 | $0.0750 | $0.0750 | $0.0750 | $1.20M | $10.54M |