Hypersign identity Historical Data

HID Page 17
Download
Date Close Price change Market cap Trading volume
May 3, 2024 $ 0.0512
+4.53%
$ 2.67 million $ 31,711
May 2, 2024 $ 0.049
+3.97%
$ 2.56 million $ 24,992
May 1, 2024 $ 0.0467
-5.29%
$ 2.45 million $ 27,722
Apr 30, 2024 $ 0.0493
-14.04%
$ 2.57 million $ 46,775
Apr 29, 2024 $ 0.0573
-6.98%
$ 2.99 million $ 29,886
Apr 28, 2024 $ 0.0616
+3.62%
$ 3.22 million $ 64,827
Apr 27, 2024 $ 0.0595
+12.88%
$ 3.11 million $ 57,279
Apr 26, 2024 $ 0.0527
-5.80%
$ 2.75 million $ 23,789
Apr 25, 2024 $ 0.0559
-4.82%
$ 2.92 million $ 36,454
Apr 24, 2024 $ 0.0587
-3.96%
$ 3.07 million $ 22,061
Apr 23, 2024 $ 0.0612
+32.04%
$ 3.19 million $ 372,469
Apr 22, 2024 $ 0.0463
+27.15%
$ 2.42 million $ 63,114
Apr 21, 2024 $ 0.0364
-4.15%
$ 1.9 million $ 47,151
Apr 20, 2024 $ 0.038
-6.74%
$ 1.98 million $ 142,550
Apr 19, 2024 $ 0.0407
+5.78%
$ 2.13 million $ 36,495
Apr 18, 2024 $ 0.0385
-5.86%
$ 2.01 million $ 27,704
Apr 17, 2024 $ 0.0409
-4.33%
$ 2.13 million $ 30,935
Apr 16, 2024 $ 0.0427
+2.05%
$ 2.23 million $ 32,641
Apr 15, 2024 $ 0.042
-1.18%
$ 2.19 million $ 29,427
Apr 14, 2024 $ 0.0425
+0.17%
$ 2.22 million $ 56,587
Apr 13, 2024 $ 0.042
-14.31%
$ 2.19 million $ 86,661
Apr 12, 2024 $ 0.0491
-7.52%
$ 2.56 million $ 112,828
Apr 11, 2024 $ 0.0531
-3.11%
$ 2.77 million $ 30,490
Apr 10, 2024 $ 0.0548
+1.34%
$ 2.86 million $ 41,758
Apr 9, 2024 $ 0.054
-6.34%
$ 2.82 million $ 31,780
Apr 8, 2024 $ 0.0577
-0.30%
$ 3.01 million $ 51,438
Apr 7, 2024 $ 0.0579
+3.63%
$ 3.02 million $ 47,545
Apr 6, 2024 $ 0.0558
-3.19%
$ 2.92 million $ 24,017
Apr 5, 2024 $ 0.0577
-2.08%
$ 3.01 million $ 94,449
Apr 4, 2024 $ 0.0589
-8.86%
$ 3.08 million $ 102,706
Apr 3, 2024 $ 0.0647
+3.03%
$ 3.38 million $ 60,356
Apr 2, 2024 $ 0.0628
-9.42%
$ 3.28 million $ 35,781
Apr 1, 2024 $ 0.0693
-8.64%
$ 3.62 million $ 75,119
Mar 31, 2024 $ 0.0759
+5.06%
$ 3.96 million $ 58,439
Mar 30, 2024 $ 0.0723
+0.52%
$ 3.78 million $ 24,325
Mar 29, 2024 $ 0.072
-6.83%
$ 3.76 million $ 106,530
Mar 28, 2024 $ 0.0773
+0.15%
$ 4.04 million $ 81,745
Mar 27, 2024 $ 0.0772
+13.68%
$ 4.03 million $ 145,478
Mar 26, 2024 $ 0.0679
-4.49%
$ 3.55 million $ 47,832
Mar 25, 2024 $ 0.0711
+14.87%
$ 3.71 million $ 294,083
Mar 24, 2024 $ 0.0619
-2.94%
$ 3.23 million $ 46,508
Mar 23, 2024 $ 0.0638
-2.14%
$ 3.33 million $ 63,106
Mar 22, 2024 $ 0.0652
+26.43%
$ 3.4 million $ 148,143
Mar 21, 2024 $ 0.0515
+8.13%
$ 2.69 million $ 49,273
Mar 20, 2024 $ 0.0477
+5.74%
$ 2.49 million $ 47,761
Mar 19, 2024 $ 0.045
-11.28%
$ 2.35 million $ 42,280
Mar 18, 2024 $ 0.0508
-5.54%
$ 2.65 million $ 48,308
Mar 17, 2024 $ 0.0538
+1.79%
$ 2.81 million $ 52,470
Mar 16, 2024 $ 0.0528
-4.72%
$ 2.76 million $ 70,607
Mar 15, 2024 $ 0.0554
-10.19%
$ 2.9 million $ 62,677