Sipher Token Historical Data

SIPHER Page 14
Download
Date Close Price change Market cap Trading volume
Jun 15, 2024 $ 0.239
+2.73%
$ 29.7 million $ 7,140
Jun 14, 2024 $ 0.233
-5.44%
$ 28.91 million $ 30,792
Jun 13, 2024 $ 0.246
-2.08%
$ 30.57 million $ 12,683
Jun 12, 2024 $ 0.251
+1.50%
$ 31.22 million $ 48,708
Jun 11, 2024 $ 0.249
-4.23%
$ 30.95 million $ 14,552
Jun 10, 2024 $ 0.26
-0.67%
$ 32.32 million $ 17,065
Jun 9, 2024 $ 0.262
+1.37%
$ 32.53 million $ 20,441
Jun 8, 2024 $ 0.258
+2.42%
$ 32.1 million $ 21,443
Jun 7, 2024 $ 0.252
-3.38%
$ 31.35 million $ 70,052
Jun 6, 2024 $ 0.261
+0.32%
$ 32.44 million $ 51,380
Jun 5, 2024 $ 0.26
-1.59%
$ 32.34 million $ 61,595
Jun 4, 2024 $ 0.264
-2.84%
$ 32.87 million $ 149,923
Jun 3, 2024 $ 0.272
-0.82%
$ 33.83 million $ 209,984
Jun 2, 2024 $ 0.274
+1.08%
$ 34.09 million $ 495,471
Jun 1, 2024 $ 0.271
-1.85%
$ 33.73 million $ 20,457
May 31, 2024 $ 0.276
+3.25%
$ 34.37 million $ 34,053
May 30, 2024 $ 0.268
-1.75%
$ 33.29 million $ 139,170
May 29, 2024 $ 0.273
-1.39%
$ 33.96 million $ 51,324
May 28, 2024 $ 0.276
-6.08%
$ 34.37 million $ 183,100
May 27, 2024 $ 0.294
+4.52%
$ 36.6 million $ 95,470
May 26, 2024 $ 0.282
+3.48%
$ 35.01 million $ 65,865
May 25, 2024 $ 0.272
+5.08%
$ 31.12 million $ 151,141
May 24, 2024 $ 0.259
-7.01%
$ 29.61 million $ 175,287
May 23, 2024 $ 0.278
+2.68%
$ 31.8 million $ 520,852
May 22, 2024 $ 0.271
-1.37%
$ 30.98 million $ 111,489
May 21, 2024 $ 0.275
-33.29%
$ 31.41 million $ 790,539
May 20, 2024 $ 0.411
+7.46%
$ 47.03 million $ 352,880
May 19, 2024 $ 0.383
+3.27%
$ 43.77 million $ 389,289
May 18, 2024 $ 0.371
-0.31%
$ 42.38 million $ 283,674
May 17, 2024 $ 0.372
+16.55%
$ 42.52 million $ 342,324
May 16, 2024 $ 0.319
+1.16%
$ 36.47 million $ 120,495
May 15, 2024 $ 0.315
+11.84%
$ 36.04 million $ 204,608
May 14, 2024 $ 0.282
+13.19%
$ 32.22 million $ 385,793
May 13, 2024 $ 0.249
+26.39%
$ 28.46 million $ 295,145
May 12, 2024 $ 0.197
+31.74%
$ 22.52 million $ 325,237
May 11, 2024 $ 0.149
+3.19%
$ 17.09 million $ 180,357
May 10, 2024 $ 0.145
+13.12%
$ 16.56 million $ 587,063
May 9, 2024 $ 0.128
-29.08%
$ 14.65 million $ 910,185
May 8, 2024 $ 0.181
-7.02%
$ 20.65 million $ 380,999
May 7, 2024 $ 0.194
-7.17%
$ 22.23 million $ 190,124
May 6, 2024 $ 0.209
+2.49%
$ 23.95 million $ 686,811
May 5, 2024 $ 0.204
-7.27%
$ 23.37 million $ 102,265
May 4, 2024 $ 0.22
+1.70%
$ 25.2 million $ 220,873
May 3, 2024 $ 0.215
-7.21%
$ 24.64 million $ 236,425
May 2, 2024 $ 0.232
-7.25%
$ 26.57 million $ 85,955
May 1, 2024 $ 0.251
+0.89%
$ 28.65 million $ 227,841
Apr 30, 2024 $ 0.249
-9.28%
$ 28.43 million $ 109,353
Apr 29, 2024 $ 0.274
-1.70%
$ 31.34 million $ 4,763
Apr 28, 2024 $ 0.279
-0.60%
$ 31.87 million $ 13,667
Apr 27, 2024 $ 0.281
+3.43%
$ 32.09 million $ 31,284