Hypersign identity Historical Data

HID Page 12
Download
Date Close Price change Market cap Trading volume
Jan 8, 2025 $ 0.0179
-7.39%
$ 935,032 $ 7,431
Jan 7, 2025 $ 0.0193
-1.30%
$ 1.01 million $ 10,759
Jan 6, 2025 $ 0.0196
+6.93%
$ 1.02 million $ 9,316
Jan 5, 2025 $ 0.0183
+0.02%
$ 956,228 $ 13,066
Jan 4, 2025 $ 0.0183
-3.99%
$ 955,643 $ 9,823
Jan 3, 2025 $ 0.0191
+1.94%
$ 998,986 $ 16,629
Jan 2, 2025 $ 0.0187
-2.67%
$ 979,946 $ 10,468
Jan 1, 2025 $ 0.0192
-4.28%
$ 1.01 million $ 42,437
Dec 31, 2024 $ 0.0201
+11.55%
$ 1.05 million $ 18,774
Dec 30, 2024 $ 0.018
-7.08%
$ 942,899 $ 12,704
Dec 29, 2024 $ 0.0194
-0.28%
$ 1.01 million $ 12,389
Dec 28, 2024 $ 0.0194
+0.50%
$ 1.02 million $ 12,553
Dec 27, 2024 $ 0.0193
-0.07%
$ 1.02 million $ 12,671
Dec 26, 2024 $ 0.0194
-0.35%
$ 1.02 million $ 12,002
Dec 25, 2024 $ 0.0194
+8.04%
$ 1.02 million $ 11,295
Dec 24, 2024 $ 0.018
+0.50%
$ 942,716 $ 7,627
Dec 23, 2024 $ 0.0179
+4.08%
$ 938,022 $ 10,389
Dec 22, 2024 $ 0.0172
-4.87%
$ 901,263 $ 19,940
Dec 21, 2024 $ 0.018
-2.29%
$ 947,385 $ 6,603
Dec 20, 2024 $ 0.0185
-0.67%
$ 969,586 $ 13,645
Dec 19, 2024 $ 0.0187
-6.92%
$ 980,727 $ 12,522
Dec 18, 2024 $ 0.0201
-6.89%
$ 1.05 million $ 15,811
Dec 17, 2024 $ 0.0216
-3.69%
$ 1.13 million $ 17,196
Dec 16, 2024 $ 0.0224
+1.77%
$ 1.18 million $ 47,873
Dec 15, 2024 $ 0.022
-5.71%
$ 1.15 million $ 14,684
Dec 14, 2024 $ 0.0233
+14.17%
$ 1.22 million $ 149,272
Dec 13, 2024 $ 0.0204
-1.98%
$ 1.07 million $ 13,862
Dec 12, 2024 $ 0.0208
+2.78%
$ 1.09 million $ 9,576
Dec 11, 2024 $ 0.0203
+9.01%
$ 1.06 million $ 4,588
Dec 10, 2024 $ 0.0186
-11.80%
$ 976,724 $ 12,368
Dec 9, 2024 $ 0.0211
-13.07%
$ 1.11 million $ 24,233
Dec 8, 2024 $ 0.0243
+5.25%
$ 1.28 million $ 114,996
Dec 7, 2024 $ 0.023
+4.23%
$ 1.21 million $ 18,960
Dec 6, 2024 $ 0.0221
+11.13%
$ 1.16 million $ 20,878
Dec 5, 2024 $ 0.0199
+4.24%
$ 1.04 million $ 8,266
Dec 4, 2024 $ 0.0191
-0.91%
$ 1 million $ 7,965
Dec 3, 2024 $ 0.0191
-7.06%
$ 1 million $ 88,443
Dec 2, 2024 $ 0.0197
+15.06%
$ 1.04 million $ 37,809
Dec 1, 2024 $ 0.0171
-0.05%
$ 899,904 $ 10,889
Nov 30, 2024 $ 0.0171
-5.42%
$ 900,728 $ 15,384
Nov 29, 2024 $ 0.0181
+11.12%
$ 948,501 $ 17,609
Nov 28, 2024 $ 0.0163
+4.92%
$ 853,551 $ 13,981
Nov 27, 2024 $ 0.0155
+2.20%
$ 813,563 $ 16,130
Nov 26, 2024 $ 0.0152
-5.31%
$ 796,019 $ 13,778
Nov 25, 2024 $ 0.016
+13.31%
$ 840,623 $ 21,303
Nov 24, 2024 $ 0.0141
-48.49%
$ 741,880 $ 17,265
Nov 23, 2024 $ 0.0274
+93.61%
$ 1.44 million $ 15,312
Nov 22, 2024 $ 0.0142
+0.21%
$ 743,478 $ 16,053
Nov 21, 2024 $ 0.014
-1.23%
$ 734,403 $ 14,355
Nov 20, 2024 $ 0.0142
+6.68%
$ 746,702 $ 12,381