Sipher Token Historical Data

SIPHER Page 15
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 0.271
-10.56%
$ 31.02 million $ 105,761
Apr 25, 2024 $ 0.303
-12.64%
$ 34.69 million $ 278,730
Apr 24, 2024 $ 0.347
+10.79%
$ 39.71 million $ 183,350
Apr 23, 2024 $ 0.313
+15.33%
$ 35.83 million $ 185,107
Apr 22, 2024 $ 0.272
-0.31%
$ 31.07 million $ 5,247
Apr 21, 2024 $ 0.272
+3.42%
$ 31.09 million $ 37,793
Apr 20, 2024 $ 0.263
+0.54%
$ 30.05 million $ 14,228
Apr 19, 2024 $ 0.262
+1.92%
$ 29.91 million $ 13,539
Apr 18, 2024 $ 0.257
+3.62%
$ 29.36 million $ 41,635
Apr 17, 2024 $ 0.248
-5.79%
$ 28.33 million $ 33,452
Apr 16, 2024 $ 0.263
+1.85%
$ 30.06 million $ 116,425
Apr 15, 2024 $ 0.258
-12.30%
$ 29.51 million $ 169,894
Apr 14, 2024 $ 0.295
+35.15%
$ 33.68 million $ 360,461
Apr 13, 2024 $ 0.218
-22.17%
$ 24.98 million $ 290,833
Apr 12, 2024 $ 0.281
-6.13%
$ 32.11 million $ 166,281
Apr 11, 2024 $ 0.299
-3.76%
$ 34.23 million $ 310,342
Apr 10, 2024 $ 0.311
-6.18%
$ 35.55 million $ 41,939
Apr 9, 2024 $ 0.331
-12.01%
$ 37.89 million $ 126,950
Apr 8, 2024 $ 0.378
+5.96%
$ 43.21 million $ 322,406
Apr 7, 2024 $ 0.357
+3.78%
$ 40.79 million $ 44,385
Apr 6, 2024 $ 0.344
+1.49%
$ 39.34 million $ 64,905
Apr 5, 2024 $ 0.339
-1.54%
$ 38.78 million $ 30,641
Apr 4, 2024 $ 0.349
+0.24%
$ 39.92 million $ 42,886
Apr 3, 2024 $ 0.349
-1.51%
$ 39.85 million $ 187,269
Apr 2, 2024 $ 0.354
-12.04%
$ 40.45 million $ 280,851
Apr 1, 2024 $ 0.402
-9.02%
$ 45.98 million $ 173,219
Mar 31, 2024 $ 0.442
+3.03%
$ 50.53 million $ 62,569
Mar 30, 2024 $ 0.429
-0.54%
$ 49.06 million $ 69,948
Mar 29, 2024 $ 0.431
+3.44%
$ 49.34 million $ 89,153
Mar 28, 2024 $ 0.417
-9.01%
$ 47.7 million $ 179,834
Mar 27, 2024 $ 0.459
-3.12%
$ 52.45 million $ 134,122
Mar 26, 2024 $ 0.474
-5.70%
$ 54.16 million $ 119,178
Mar 25, 2024 $ 0.502
+25.03%
$ 57.42 million $ 391,586
Mar 24, 2024 $ 0.402
+4.02%
$ 45.92 million $ 83,672
Mar 23, 2024 $ 0.387
-9.10%
$ 44.23 million $ 138,331
Mar 22, 2024 $ 0.426
-1.33%
$ 48.67 million $ 146,796
Mar 21, 2024 $ 0.433
+2.47%
$ 49.49 million $ 114,739
Mar 20, 2024 $ 0.424
+5.47%
$ 48.47 million $ 157,364
Mar 19, 2024 $ 0.402
-17.20%
$ 45.99 million $ 292,080
Mar 18, 2024 $ 0.486
-4.01%
$ 55.57 million $ 243,912
Mar 17, 2024 $ 0.507
+5.03%
$ 57.94 million $ 108,887
Mar 16, 2024 $ 0.484
+2.62%
$ 55.33 million $ 238,764
Mar 15, 2024 $ 0.472
-9.28%
$ 53.94 million $ 1.12 million
Mar 14, 2024 $ 0.52
-9.47%
$ 59.45 million $ 675,093
Mar 13, 2024 $ 0.575
-4.22%
$ 65.69 million $ 569,801
Mar 12, 2024 $ 0.599
-2.95%
$ 68.55 million $ 245,077
Mar 11, 2024 $ 0.618
+9.06%
$ 70.64 million $ 398,592
Mar 10, 2024 $ 0.567
-8.05%
$ 64.83 million $ 1.04 million
Mar 9, 2024 $ 0.617
+11.32%
$ 70.51 million $ 1.03 million
Mar 8, 2024 $ 0.554
-19.57%
$ 63.35 million $ 769,811