Sipher Token Historical Data

SIPHER Page 18
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 0.177
+1.94%
$ 20.25 million $ 254,773
Nov 27, 2023 $ 0.174
-9.41%
$ 19.86 million $ 477,026
Nov 26, 2023 $ 0.192
+13.84%
$ 21.93 million $ 510,967
Nov 25, 2023 $ 0.168
+39.95%
$ 19.27 million $ 498,615
Nov 24, 2023 $ 0.12
+2.20%
$ 13.77 million $ 16,643
Nov 23, 2023 $ 0.118
+2.98%
$ 13.48 million $ 231,713
Nov 22, 2023 $ 0.114
+3.85%
$ 13.09 million $ 43,385
Nov 21, 2023 $ 0.11
-12.72%
$ 12.6 million $ 80,421
Nov 20, 2023 $ 0.126
+15.42%
$ 14.44 million $ 124,539
Nov 19, 2023 $ 0.109
+18.14%
$ 12.51 million $ 59,147
Nov 18, 2023 $ 0.0926
-0.67%
$ 10.59 million $ 231,346
Nov 17, 2023 $ 0.0932
-4.73%
$ 10.65 million $ 31,418
Nov 16, 2023 $ 0.0978
-11.09%
$ 11.18 million $ 75,406
Nov 15, 2023 $ 0.11
+6.72%
$ 12.58 million $ 65,743
Nov 14, 2023 $ 0.103
-5.69%
$ 11.78 million $ 114,517
Nov 13, 2023 $ 0.109
-0.36%
$ 12.49 million $ 41,143
Nov 12, 2023 $ 0.11
+3.26%
$ 12.53 million $ 21,014
Nov 11, 2023 $ 0.106
-5.83%
$ 12.14 million $ 54,575
Nov 10, 2023 $ 0.113
-4.05%
$ 12.89 million $ 21,529
Nov 9, 2023 $ 0.117
+18.97%
$ 13.43 million $ 67,599
Nov 8, 2023 $ 0.0987
+34.31%
$ 11.29 million $ 170,000
Nov 7, 2023 $ 0.0735
+20.15%
$ 8.4 million $ 358,153
Nov 6, 2023 $ 0.0611
+10.08%
$ 6.99 million $ 95,927
Nov 5, 2023 $ 0.0555
-3.37%
$ 6.35 million $ 16,891
Nov 4, 2023 $ 0.0547
+1.35%
$ 6.26 million $ 22,283
Nov 3, 2023 $ 0.054
+0.72%
$ 6.17 million $ 30,138
Nov 2, 2023 $ 0.0536
+2.40%
$ 6.13 million $ 12,630
Nov 1, 2023 $ 0.0523
-1.40%
$ 5.98 million $ 10,000
Oct 31, 2023 $ 0.0529
+3.62%
$ 6.05 million $ 10,287
Oct 30, 2023 $ 0.0511
-7.21%
$ 5.84 million $ 9,943
Oct 29, 2023 $ 0.0542
-5.20%
$ 6.2 million $ 31,619
Oct 28, 2023 $ 0.0572
+1.68%
$ 6.54 million $ 2,210
Oct 27, 2023 $ 0.0563
+3.63%
$ 6.43 million $ 7,754
Oct 26, 2023 $ 0.0543
-6.55%
$ 6.21 million $ 12,350
Oct 25, 2023 $ 0.0581
-2.10%
$ 6.64 million $ 6,678
Oct 24, 2023 $ 0.0593
-1.85%
$ 6.79 million $ 16,085
Oct 23, 2023 $ 0.0605
+4.96%
$ 6.91 million $ 27,317
Oct 22, 2023 $ 0.0564
+0.39%
$ 6.45 million $ 2,510
Oct 21, 2023 $ 0.0562
+0.54%
$ 6.42 million $ 2,499
Oct 20, 2023 $ 0.0559
+0.03%
$ 6.39 million $ 3,435
Oct 19, 2023 $ 0.0559
+4.27%
$ 6.39 million $ 13,165
Oct 16, 2023 $ 0.0546
+0.61%
$ -- $ 5,390
Oct 15, 2023 $ 0.0543
-1.24%
$ 6.21 million $ 5,351
Oct 14, 2023 $ 0.055
-2.01%
$ 6.28 million $ 16,582
Oct 12, 2023 $ 0.0543
-1.61%
$ 6.21 million $ 3,596
Oct 11, 2023 $ 0.0552
-1.69%
$ 6.31 million $ 6,796
Oct 10, 2023 $ 0.0561
+10.10%
$ 6.42 million $ 15,376
Oct 9, 2023 $ 0.051
-8.78%
$ 5.83 million $ 5,059
Oct 8, 2023 $ 0.0559
+10.53%
$ 6.39 million $ 8,490
Oct 7, 2023 $ 0.0506
-12.05%
$ 5.78 million $ 2,923