Cypher
CYPR
Rank #1309
$0.0709
Updated 27 days ago
Market Cap
$6.91M
24h Volume
$1.02M
Avg Volume (90d)
$3.42M
24h High/Low
$0.0795
$0.0630
$0.0630
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0709 | $0.0795 | $0.0630 | $0.0709 | $1.02M | $6.91M |
| Dec 2, 2025 | $0.0635 | $0.0788 | $0.0590 | $0.0727 | $904.05K | $6.45M |
| Dec 1, 2025 | $0.0758 | $0.0758 | $0.0577 | $0.0634 | $952.96K | $6.40M |
| Nov 30, 2025 | $0.0779 | $0.0806 | $0.0739 | $0.0755 | $840.10K | $7.42M |
| Nov 29, 2025 | $0.0725 | $0.0835 | $0.0687 | $0.0784 | $767.44K | $7.19M |
| Nov 28, 2025 | $0.0828 | $0.0828 | $0.0692 | $0.0708 | $961.33K | $7.43M |
| Nov 27, 2025 | $0.1052 | $0.1066 | $0.0792 | $0.0830 | $1.26M | $8.86M |
| Nov 26, 2025 | $0.0977 | $0.1250 | $0.0958 | $0.1051 | $1.59M | $10.48M |
| Nov 25, 2025 | $0.0838 | $0.1013 | $0.0799 | $0.0959 | $1.52M | $8.73M |
| Nov 24, 2025 | $0.0816 | $0.1014 | $0.0816 | $0.0883 | $1.87M | $8.55M |
| Nov 23, 2025 | $0.0710 | $0.0903 | $0.0639 | $0.0903 | $1.75M | $7.52M |
| Nov 22, 2025 | $0.0516 | $0.0751 | $0.0513 | $0.0719 | $1.17M | $6.12M |
| Nov 21, 2025 | $0.0594 | $0.0594 | $0.0501 | $0.0516 | $771.60K | $5.27M |
| Nov 20, 2025 | $0.0638 | $0.0644 | $0.0551 | $0.0595 | $908.68K | $5.81M |
| Nov 19, 2025 | $0.0688 | $0.0818 | $0.0610 | $0.0641 | $1.05M | $6.73M |
| Nov 18, 2025 | $0.0572 | $0.0689 | $0.0519 | $0.0685 | $927.58K | $5.82M |
| Nov 17, 2025 | $0.0761 | $0.0786 | $0.0581 | $0.0597 | $789.62K | $6.89M |
| Nov 16, 2025 | $0.0803 | $0.0828 | $0.0756 | $0.0762 | $811.65K | $7.59M |
| Nov 15, 2025 | $0.0798 | $0.0891 | $0.0768 | $0.0838 | $1.25M | $7.83M |
| Nov 14, 2025 | $0.0906 | $0.0996 | $0.0733 | $0.0741 | $1.66M | $7.87M |
| Nov 13, 2025 | $0.1084 | $0.1165 | $0.0740 | $0.0832 | $2.03M | $9.40M |
| Nov 12, 2025 | $0.1384 | $0.1522 | $0.1027 | $0.1142 | $4.86M | $12.74M |
| 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 |
| Oct 19, 2025 | $0.0707 | $0.0707 | $0.0707 | $0.0707 | $616.82K | $8.34M |
| Oct 18, 2025 | $0.0538 | $0.0538 | $0.0538 | $0.0538 | $1.05M | $7.56M |
| Oct 17, 2025 | $0.0618 | $0.0618 | $0.0618 | $0.0618 | $1.00M | $8.70M |
| Oct 16, 2025 | $0.0696 | $0.0696 | $0.0696 | $0.0696 | $1.09M | $9.68M |
| Oct 15, 2025 | $0.0825 | $0.0825 | $0.0825 | $0.0825 | $993.13K | $11.58M |
| Oct 14, 2025 | $0.0814 | $0.0814 | $0.0814 | $0.0814 | $310.26K | $11.43M |
| Oct 13, 2025 | $0.0926 | $0.0926 | $0.0926 | $0.0926 | $4.45M | $12.98M |
| Oct 12, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $4.24M | $10.97M |
| Oct 11, 2025 | $0.0799 | $0.0799 | $0.0799 | $0.0799 | $4.99M | $11.23M |
| Oct 10, 2025 | $0.1099 | $0.1099 | $0.1099 | $0.1099 | $5.70M | $15.47M |
| Oct 9, 2025 | $0.1892 | $0.1892 | $0.1892 | $0.1892 | $6.31M | $26.58M |
| Oct 8, 2025 | $0.1756 | $0.1756 | $0.1756 | $0.1756 | $14.51M | $24.92M |
| Oct 7, 2025 | $0.2141 | $0.2141 | $0.2141 | $0.2141 | $27.11M | $28.79M |
| Oct 6, 2025 | $0.2063 | $0.2063 | $0.2063 | $0.2063 | $35.10M | $0.00 |
| Oct 5, 2025 | $0.2063 | $0.2063 | $0.2063 | $0.2063 | $35.10M | $0.00 |