Hypersign identity Historical Data

HID Page 15
Download
Date Close Price change Market cap Trading volume
Aug 11, 2024 $ 0.023
+3.55%
$ 1.21 million $ 3,398
Aug 10, 2024 $ 0.0222
-2.43%
$ 1.16 million $ 9,309
Aug 9, 2024 $ 0.0228
+2.32%
$ 1.19 million $ 8,847
Aug 8, 2024 $ 0.022
+17.91%
$ 1.15 million $ 11,188
Aug 7, 2024 $ 0.0187
-5.36%
$ 978,254 $ 7,038
Aug 6, 2024 $ 0.0193
+1.42%
$ 1.01 million $ 5,837
Aug 5, 2024 $ 0.0191
-12.01%
$ 999,947 $ 110,551
Aug 4, 2024 $ 0.0217
-17.08%
$ 1.14 million $ 17,460
Aug 3, 2024 $ 0.0262
-0.24%
$ 1.37 million $ 35,349
Aug 2, 2024 $ 0.0263
-1.69%
$ 1.37 million $ 111,442
Aug 1, 2024 $ 0.0272
-1.31%
$ 1.43 million $ 4,606
Jul 31, 2024 $ 0.0276
-6.08%
$ 1.45 million $ 8,276
Jul 30, 2024 $ 0.0294
-3.94%
$ 1.54 million $ 12,877
Jul 29, 2024 $ 0.0306
+5.25%
$ 1.6 million $ 7,397
Jul 28, 2024 $ 0.0291
-3.46%
$ 1.52 million $ 2,749
Jul 27, 2024 $ 0.0301
-0.70%
$ 1.58 million $ 9,477
Jul 26, 2024 $ 0.0304
-0.15%
$ 1.59 million $ 8,913
Jul 25, 2024 $ 0.0304
-5.51%
$ 1.59 million $ 159,979
Jul 24, 2024 $ 0.0322
-4.75%
$ 1.68 million $ 24,860
Jul 23, 2024 $ 0.0334
-4.78%
$ 1.75 million $ 18,952
Jul 22, 2024 $ 0.035
+0.25%
$ 1.83 million $ 22,284
Jul 21, 2024 $ 0.035
-1.73%
$ 1.83 million $ 22,139
Jul 20, 2024 $ 0.0356
+0.65%
$ 1.86 million $ 19,317
Jul 19, 2024 $ 0.0354
-12.94%
$ 1.85 million $ 23,006
Jul 18, 2024 $ 0.0407
+13.93%
$ 2.13 million $ 557,946
Jul 17, 2024 $ 0.0358
+5.61%
$ 1.87 million $ 19,574
Jul 16, 2024 $ 0.0339
-0.13%
$ 1.77 million $ 22,681
Jul 15, 2024 $ 0.0341
+3.37%
$ 1.78 million $ 21,507
Jul 14, 2024 $ 0.033
-0.32%
$ 1.72 million $ 24,258
Jul 13, 2024 $ 0.0331
-0.26%
$ 1.73 million $ 22,483
Jul 12, 2024 $ 0.0332
+0.32%
$ 1.74 million $ 24,907
Jul 11, 2024 $ 0.0331
-1.83%
$ 1.73 million $ 22,611
Jul 10, 2024 $ 0.0337
+2.75%
$ 1.76 million $ 17,153
Jul 9, 2024 $ 0.0328
-1.22%
$ 1.71 million $ 17,151
Jul 8, 2024 $ 0.0332
-2.74%
$ 1.73 million $ 32,599
Jul 7, 2024 $ 0.0341
-4.48%
$ 1.78 million $ 21,808
Jul 6, 2024 $ 0.0357
+18.88%
$ 1.87 million $ 110,008
Jul 5, 2024 $ 0.03
-7.91%
$ 1.57 million $ 26,998
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