Hypersign identity Historical Data

HID Page 14
Download
Date Close Price change Market cap Trading volume
Jul 4, 2024 $ 0.0329
-8.95%
$ 1.72 million $ 27,220
Jul 3, 2024 $ 0.0362
+0.74%
$ 1.89 million $ 17,470
Jul 2, 2024 $ 0.0359
+2.32%
$ 1.88 million $ 20,329
Jul 1, 2024 $ 0.0351
+3.68%
$ 1.84 million $ 19,239
Jun 30, 2024 $ 0.0338
-6.64%
$ 1.77 million $ 39,325
Jun 29, 2024 $ 0.0362
-20.66%
$ 1.9 million $ 136,325
Jun 28, 2024 $ 0.0457
+36.64%
$ 2.39 million $ 10,117
Jun 27, 2024 $ 0.0334
-1.59%
$ 1.75 million $ 25,542
Jun 26, 2024 $ 0.034
-0.36%
$ 1.78 million $ 27,893
Jun 25, 2024 $ 0.0341
-6.31%
$ 1.78 million $ 26,354
Jun 24, 2024 $ 0.0364
-1.56%
$ 1.9 million $ 24,146
Jun 23, 2024 $ 0.0369
-0.37%
$ 1.93 million $ 33,053
Jun 22, 2024 $ 0.0371
+0.68%
$ 1.94 million $ 24,168
Jun 21, 2024 $ 0.0368
-19.33%
$ 1.93 million $ 22,143
Jun 20, 2024 $ 0.0457
+36.78%
$ 2.39 million $ 17,301
Jun 19, 2024 $ 0.0334
-3.92%
$ 1.75 million $ 23,223
Jun 18, 2024 $ 0.0347
-0.88%
$ 1.82 million $ 35,142
Jun 17, 2024 $ 0.035
+6.06%
$ 1.83 million $ 138,760
Jun 16, 2024 $ 0.033
-3.67%
$ 1.73 million $ 20,177
Jun 15, 2024 $ 0.0343
-0.54%
$ 1.79 million $ 20,142
Jun 14, 2024 $ 0.0345
-5.38%
$ 1.8 million $ 41,585
Jun 13, 2024 $ 0.0364
-2.54%
$ 1.91 million $ 25,000
Jun 12, 2024 $ 0.0374
+5.33%
$ 1.96 million $ 19,650
Jun 11, 2024 $ 0.0356
-14.43%
$ 1.86 million $ 58,635
Jun 10, 2024 $ 0.0415
-2.94%
$ 2.17 million $ 35,972
Jun 9, 2024 $ 0.0428
+0.18%
$ 2.24 million $ 22,840
Jun 8, 2024 $ 0.0428
-1.34%
$ 2.24 million $ 22,605
Jun 7, 2024 $ 0.0428
-6.71%
$ 2.24 million $ 37,466
Jun 6, 2024 $ 0.0459
+1.15%
$ 2.4 million $ 158,038
Jun 5, 2024 $ 0.0454
-3.71%
$ 2.37 million $ 54,833
Jun 4, 2024 $ 0.0472
+6.75%
$ 2.47 million $ 424,303
Jun 3, 2024 $ 0.0442
-0.73%
$ 2.31 million $ 22,110
Jun 2, 2024 $ 0.0445
-0.30%
$ 2.33 million $ 22,431
Jun 1, 2024 $ 0.0445
-2.10%
$ 2.33 million $ 19,631
May 31, 2024 $ 0.0456
+0.12%
$ 2.38 million $ 27,009
May 30, 2024 $ 0.0455
+4.26%
$ 2.38 million $ 137,177
May 29, 2024 $ 0.0437
-4.52%
$ 2.29 million $ 20,988
May 28, 2024 $ 0.0457
-18.63%
$ 2.39 million $ 94,832
May 27, 2024 $ 0.0562
+6.44%
$ 2.94 million $ 217,729
May 26, 2024 $ 0.0528
-13.12%
$ 2.76 million $ 57,512
May 25, 2024 $ 0.0608
+22.53%
$ 3.17 million $ 257,398
May 24, 2024 $ 0.0496
+1.10%
$ 2.59 million $ 32,621
May 23, 2024 $ 0.0491
+3.16%
$ 2.56 million $ 35,249
May 22, 2024 $ 0.0475
-5.71%
$ 2.48 million $ 26,927
May 21, 2024 $ 0.0504
+0.72%
$ 2.63 million $ 65,280
May 20, 2024 $ 0.0501
+13.23%
$ 2.61 million $ 28,736
May 19, 2024 $ 0.0441
-1.14%
$ 2.3 million $ 24,048
May 18, 2024 $ 0.0446
+0.02%
$ 2.33 million $ 22,489
May 17, 2024 $ 0.0446
+5.46%
$ 2.33 million $ 27,492
May 16, 2024 $ 0.0424
-2.88%
$ 2.22 million $ 34,382