Hypersign identity Historical Data

HID Page 14
Download
Date Close Price change Market cap Trading volume
Sep 30, 2024 $ 0.0216
+6.80%
$ 1.13 million $ 14,112
Sep 29, 2024 $ 0.0202
-3.03%
$ 1.06 million $ 16,584
Sep 28, 2024 $ 0.0208
+0.90%
$ 1.09 million $ 16,444
Sep 27, 2024 $ 0.0206
+6.90%
$ 1.08 million $ 4,047
Sep 26, 2024 $ 0.0193
+1.70%
$ 1.01 million $ 11,763
Sep 25, 2024 $ 0.019
-9.13%
$ 994,613 $ 25,184
Sep 24, 2024 $ 0.021
+0.42%
$ 1.1 million $ 12,324
Sep 23, 2024 $ 0.0209
+7.18%
$ 1.09 million $ 16,669
Sep 22, 2024 $ 0.0195
+3.79%
$ 1.02 million $ 13,456
Sep 21, 2024 $ 0.0188
-2.60%
$ 982,524 $ 11,266
Sep 20, 2024 $ 0.0193
+6.28%
$ 1.01 million $ 15,102
Sep 19, 2024 $ 0.0181
-3.90%
$ 948,884 $ 8,649
Sep 18, 2024 $ 0.0188
+4.54%
$ 985,806 $ 130,104
Sep 17, 2024 $ 0.018
-2.31%
$ 943,038 $ 15,002
Sep 16, 2024 $ 0.0184
-1.43%
$ 965,298 $ 7,317
Sep 15, 2024 $ 0.0187
-0.47%
$ 978,861 $ 11,596
Sep 14, 2024 $ 0.0188
-4.22%
$ 983,623 $ 18,513
Sep 13, 2024 $ 0.0196
+3.78%
$ 1.03 million $ 15,365
Sep 12, 2024 $ 0.0189
+3.94%
$ 989,737 $ 7,178
Sep 11, 2024 $ 0.0182
-1.19%
$ 952,196 $ 5,213
Sep 10, 2024 $ 0.0184
+3.54%
$ 963,698 $ 10,032
Sep 9, 2024 $ 0.0178
-5.05%
$ 930,860 $ 13,062
Sep 8, 2024 $ 0.0187
-4.36%
$ 980,343 $ 12,530
Sep 7, 2024 $ 0.0196
+3.98%
$ 1.03 million $ 21,409
Sep 6, 2024 $ 0.0189
+5.37%
$ 990,329 $ 45,814
Sep 5, 2024 $ 0.0179
-7.38%
$ 939,828 $ 16,422
Sep 4, 2024 $ 0.0194
-6.57%
$ 1.01 million $ 17,055
Sep 3, 2024 $ 0.0207
+1.80%
$ 1.09 million $ 12,499
Sep 2, 2024 $ 0.0209
+1.76%
$ 1.09 million $ 12,202
Sep 1, 2024 $ 0.0205
+1.84%
$ 1.08 million $ 19,008
Aug 31, 2024 $ 0.0201
-2.07%
$ 1.05 million $ 8,283
Aug 30, 2024 $ 0.0206
-4.75%
$ 1.08 million $ 13,831
Aug 29, 2024 $ 0.0216
-1.36%
$ 1.13 million $ 19,088
Aug 28, 2024 $ 0.0219
-1.95%
$ 1.15 million $ 15,560
Aug 27, 2024 $ 0.0224
-6.18%
$ 1.17 million $ 17,906
Aug 26, 2024 $ 0.0238
+8.52%
$ 1.25 million $ 27,582
Aug 25, 2024 $ 0.0219
+0.43%
$ 1.14 million $ 10,133
Aug 24, 2024 $ 0.0218
-0.97%
$ 1.14 million $ 11,402
Aug 23, 2024 $ 0.022
+5.82%
$ 1.15 million $ 11,206
Aug 22, 2024 $ 0.0208
-8.21%
$ 1.09 million $ 12,118
Aug 21, 2024 $ 0.0226
+3.22%
$ 1.18 million $ 11,628
Aug 20, 2024 $ 0.0219
-0.84%
$ 1.15 million $ 5,662
Aug 19, 2024 $ 0.0221
+5.93%
$ 1.16 million $ 12,754
Aug 18, 2024 $ 0.0209
-12.60%
$ 1.09 million $ 15,768
Aug 17, 2024 $ 0.0239
-1.37%
$ 1.25 million $ 4,276
Aug 16, 2024 $ 0.0242
+2.16%
$ 1.27 million $ 7,421
Aug 15, 2024 $ 0.0237
-0.66%
$ 1.24 million $ 11,441
Aug 14, 2024 $ 0.0239
+0.29%
$ 1.25 million $ 8,849
Aug 13, 2024 $ 0.0238
+3.14%
$ 1.25 million $ 11,977
Aug 12, 2024 $ 0.0231
+0.17%
$ 1.21 million $ 7,240