Hypersign identity Historical Data

HID Page 18
Download
Date Close Price change Market cap Trading volume
Dec 18, 2023 $ 0.0178
-1.72%
$ 928,610 $ 58,086
Dec 17, 2023 $ 0.0182
-11.94%
$ 944,963 $ 45,304
Dec 16, 2023 $ 0.0206
-11.21%
$ 1.07 million $ 95,571
Dec 15, 2023 $ 0.0232
+0.04%
$ 1.21 million $ 54,885
Dec 14, 2023 $ 0.0232
+18.26%
$ 1.21 million $ 106,298
Dec 13, 2023 $ 0.0198
+2.25%
$ 1.03 million $ 88,553
Dec 12, 2023 $ 0.0193
-18.49%
$ 1.01 million $ 108,286
Dec 11, 2023 $ 0.0237
-2.52%
$ 1.23 million $ 196,950
Dec 10, 2023 $ 0.0243
+20.83%
$ 1.26 million $ 213,261
Dec 9, 2023 $ 0.0201
-20.59%
$ 1.05 million $ 92,906
Dec 8, 2023 $ 0.0251
+15.49%
$ 1.3 million $ 179,691
Dec 7, 2023 $ 0.0217
+19.47%
$ 1.13 million $ 539,137
Dec 6, 2023 $ 0.0182
+31.44%
$ 944,507 $ 2.01 million
Dec 5, 2023 $ 0.0138
+4.34%
$ 718,649 $ 35,494
Dec 4, 2023 $ 0.0132
+2.04%
$ 688,110 $ 32,859
Dec 3, 2023 $ 0.013
-2.13%
$ 674,317 $ 34,549
Dec 2, 2023 $ 0.0132
+14.17%
$ 689,373 $ 58,668
Dec 1, 2023 $ 0.0116
+10.68%
$ 604,617 $ 31,122
Nov 30, 2023 $ 0.0105
+5.27%
$ 546,311 $ 37,330
Nov 29, 2023 $ 0.00997
-1.57%
$ 519,131 $ 31,231
Nov 28, 2023 $ 0.0101
-6.17%
$ 527,540 $ 34,190
Nov 27, 2023 $ 0.0108
+6.57%
$ 563,826 $ 34,783
Nov 26, 2023 $ 0.0102
-7.18%
$ 529,694 $ 35,648
Nov 25, 2023 $ 0.011
-0.72%
$ 570,518 $ 35,636
Nov 24, 2023 $ 0.0111
+9.37%
$ 575,548 $ 34,878
Nov 23, 2023 $ 0.0101
+0.92%
$ 525,862 $ 32,901
Nov 22, 2023 $ 0.01
-5.22%
$ 521,838 $ 36,792
Nov 21, 2023 $ 0.0106
+0.52%
$ 551,107 $ 27,127
Nov 20, 2023 $ 0.0105
+2.86%
$ 547,971 $ 31,937
Nov 19, 2023 $ 0.0102
+7.03%
$ 532,494 $ 34,710
Nov 18, 2023 $ 0.00955
-2.45%
$ 496,876 $ 32,160
Nov 17, 2023 $ 0.00979
-2.54%
$ 509,341 $ 31,988
Nov 16, 2023 $ 0.01
-5.63%
$ 521,903 $ 28,002
Nov 15, 2023 $ 0.0106
-11.52%
$ 552,430 $ 36,820
Nov 14, 2023 $ 0.012
-1.52%
$ 624,368 $ 29,294
Nov 13, 2023 $ 0.0122
-7.96%
$ 634,166 $ 59,925
Nov 12, 2023 $ 0.0133
-0.21%
$ 688,806 $ 31,123
Nov 11, 2023 $ 0.0133
+1.82%
$ 690,519 $ 41,516
Nov 10, 2023 $ 0.013
-1.78%
$ 678,066 $ 38,674
Nov 9, 2023 $ 0.0133
+5.51%
$ 690,432 $ 40,601
Nov 8, 2023 $ 0.0126
+0.07%
$ 655,324 $ 32,431
Nov 7, 2023 $ 0.0126
+0.52%
$ 653,373 $ 29,791
Nov 6, 2023 $ 0.0125
-3.78%
$ 650,268 $ 47,342
Nov 5, 2023 $ 0.013
-15.14%
$ 674,331 $ 48,117
Nov 4, 2023 $ 0.0153
-1.25%
$ 794,771 $ 34,789
Nov 3, 2023 $ 0.0155
+6.04%
$ 804,861 $ 129,327
Nov 2, 2023 $ 0.0146
-2.74%
$ 758,965 $ 33,547
Nov 1, 2023 $ 0.015
+2.05%
$ 780,242 $ 41,847
Oct 31, 2023 $ 0.0148
+3.10%
$ 766,309 $ 26,563
Oct 30, 2023 $ 0.0143
+0.48%
$ 742,334 $ 35,542