Hypersign identity Historical Data

HID Page 19
Download
Date Close Price change Market cap Trading volume
Jan 24, 2024 $ 0.037
-9.72%
$ 1.92 million $ 56,044
Jan 23, 2024 $ 0.041
-2.82%
$ 2.13 million $ 149,644
Jan 22, 2024 $ 0.0422
-31.73%
$ 2.19 million $ 207,093
Jan 21, 2024 $ 0.0618
+10.08%
$ 3.21 million $ 100,279
Jan 20, 2024 $ 0.0561
-11.87%
$ 2.92 million $ 122,337
Jan 19, 2024 $ 0.0637
+35.63%
$ 3.31 million $ 677,095
Jan 18, 2024 $ 0.0469
-3.39%
$ 2.44 million $ 102,675
Jan 17, 2024 $ 0.0486
-30.30%
$ 2.52 million $ 260,555
Jan 16, 2024 $ 0.0712
+36.19%
$ 3.7 million $ 18,293
Jan 15, 2024 $ 0.0523
+12.34%
$ 2.72 million $ 149,849
Jan 14, 2024 $ 0.0466
+1.10%
$ 2.42 million $ 345,200
Jan 13, 2024 $ 0.0461
+43.98%
$ 2.4 million $ 8,609
Jan 12, 2024 $ 0.032
+0.01%
$ 1.66 million $ 80,859
Jan 11, 2024 $ 0.032
+5.46%
$ 1.66 million $ 40,539
Jan 10, 2024 $ 0.0303
+5.46%
$ 1.58 million $ 43,562
Jan 9, 2024 $ 0.0288
-4.56%
$ 1.5 million $ 73,933
Jan 8, 2024 $ 0.0301
+15.34%
$ 1.57 million $ 84,975
Jan 7, 2024 $ 0.0261
-4.89%
$ 1.36 million $ 51,560
Jan 6, 2024 $ 0.0275
-1.46%
$ 1.43 million $ 34,715
Jan 5, 2024 $ 0.0279
+15.42%
$ 1.45 million $ 49,863
Jan 4, 2024 $ 0.0241
-1.72%
$ 1.26 million $ 38,520
Jan 3, 2024 $ 0.0246
-9.05%
$ 1.28 million $ 37,208
Jan 2, 2024 $ 0.027
+2.52%
$ 1.41 million $ 63,610
Jan 1, 2024 $ 0.0263
+12.46%
$ 1.37 million $ 46,173
Dec 31, 2023 $ 0.0234
+8.24%
$ 1.22 million $ 50,208
Dec 30, 2023 $ 0.0216
-0.87%
$ 1.13 million $ 30,820
Dec 29, 2023 $ 0.0219
-3.83%
$ 1.14 million $ 32,686
Dec 28, 2023 $ 0.0228
-2.86%
$ 1.18 million $ 66,874
Dec 27, 2023 $ 0.0234
+18.78%
$ 1.22 million $ 45,782
Dec 26, 2023 $ 0.0197
-9.55%
$ 1.03 million $ 43,055
Dec 25, 2023 $ 0.0218
-0.12%
$ 1.13 million $ 34,077
Dec 24, 2023 $ 0.0218
-15.30%
$ 1.13 million $ 35,025
Dec 23, 2023 $ 0.0258
+9.16%
$ 1.34 million $ 8,228
Dec 22, 2023 $ 0.0236
+24.13%
$ 1.23 million $ 50,099
Dec 21, 2023 $ 0.019
+1.79%
$ 989,123 $ 42,318
Dec 20, 2023 $ 0.0187
-2.49%
$ 971,607 $ 41,821
Dec 19, 2023 $ 0.0192
+7.06%
$ 996,394 $ 45,855
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