Hypersign identity Historical Data

HID Page 20
Download
Date Close Price change Market cap Trading volume
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
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