Hypersign identity Historical Data

HID Page 18
Download
Date Close Price change Market cap Trading volume
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
Mar 14, 2024 $0.0617
-1.22%
$3.22 million $254,882
Mar 13, 2024 $0.0625
-9.92%
$3.27 million $79,054
Mar 12, 2024 $0.0694
+4.19%
$3.62 million $100,608