Sipher Token Historical Data

SIPHER Page 29
Download
Date Close Price change Market cap Trading volume
May 25, 2022 $ 0.316
-2.93%
$ 28.6 million $ 125,414
May 24, 2022 $ 0.326
-0.21%
$ 29.47 million $ 139,207
May 23, 2022 $ 0.327
-3.48%
$ 29.53 million $ 112,225
May 22, 2022 $ 0.338
+2.52%
$ 30.59 million $ 120,711
May 21, 2022 $ 0.33
+1.90%
$ 29.84 million $ 122,837
May 20, 2022 $ 0.324
-1.14%
$ 29.28 million $ 121,408
May 19, 2022 $ 0.328
+4.62%
$ 29.62 million $ 129,472
May 18, 2022 $ 0.313
-7.57%
$ 28.27 million $ 133,858
May 17, 2022 $ 0.34
+1.52%
$ 30.71 million $ 121,178
May 16, 2022 $ 0.335
-4.57%
$ 30.25 million $ 124,177
May 15, 2022 $ 0.351
+5.06%
$ 31.7 million $ 117,288
May 14, 2022 $ 0.334
-2.63%
$ 30.18 million $ 183,344
May 13, 2022 $ 0.343
+4.08%
$ 30.99 million $ 176,962
May 12, 2022 $ 0.329
-4.78%
$ 29.78 million $ 209,856
May 11, 2022 $ 0.345
-13.63%
$ 31.2 million $ 210,848
May 10, 2022 $ 0.4
+3.62%
$ 36.12 million $ 151,095
May 9, 2022 $ 0.386
-10.43%
$ 34.86 million $ 216,119
May 8, 2022 $ 0.429
-4.98%
$ 38.81 million $ 227,843
May 7, 2022 $ 0.453
-5.91%
$ 40.94 million $ 230,272
May 6, 2022 $ 0.482
-2.89%
$ 43.57 million $ 179,796
May 5, 2022 $ 0.496
-6.92%
$ 44.86 million $ 140,071
May 4, 2022 $ 0.533
+4.38%
$ 48.19 million $ 166,039
May 3, 2022 $ 0.511
-0.68%
$ 46.16 million $ 136,559
May 2, 2022 $ 0.514
-0.39%
$ 46.48 million $ 269,929
May 1, 2022 $ 0.516
+3.70%
$ 46.66 million $ 232,503
Apr 30, 2022 $ 0.498
-4.96%
$ 45 million $ 459,171
Apr 29, 2022 $ 0.524
-3.47%
$ 47.36 million $ 180,390
Apr 28, 2022 $ 0.542
-0.78%
$ 49.04 million $ 280,893
Apr 27, 2022 $ 0.548
+1.06%
$ 49.52 million $ 177,545
Apr 26, 2022 $ 0.544
-3.54%
$ 49.18 million $ 196,955
Apr 25, 2022 $ 0.564
+1.04%
$ 50.98 million $ 212,405
Apr 24, 2022 $ 0.558
-0.09%
$ 50.46 million $ 122,606
Apr 23, 2022 $ 0.555
-3.09%
$ 50.19 million $ 162,045
Apr 22, 2022 $ 0.573
-0.84%
$ 51.78 million $ 1.37 million
Apr 21, 2022 $ 0.577
-2.62%
$ 42.95 million $ 195,413
Apr 20, 2022 $ 0.589
-1.64%
$ 43.87 million $ 124,248
Apr 19, 2022 $ 0.599
+1.08%
$ 44.6 million $ 177,418
Apr 18, 2022 $ 0.593
+1.00%
$ 44.12 million $ 255,104
Apr 17, 2022 $ 0.587
-0.58%
$ 43.69 million $ 121,411
Apr 16, 2022 $ 0.59
-0.06%
$ 43.94 million $ 173,597
Apr 15, 2022 $ 0.59
+0.42%
$ 43.96 million $ 183,055
Apr 14, 2022 $ 0.589
+4.46%
$ 43.82 million $ 272,307
Apr 13, 2022 $ 0.562
+4.98%
$ 41.87 million $ 216,965
Apr 12, 2022 $ 0.534
+2.83%
$ 39.74 million $ 233,146
Apr 11, 2022 $ 0.518
-6.47%
$ 38.59 million $ 241,582
Apr 10, 2022 $ 0.558
-2.47%
$ 41.55 million $ 156,351
Apr 9, 2022 $ 0.575
+5.89%
$ 42.82 million $ 143,106
Apr 8, 2022 $ 0.551
-1.70%
$ 41.03 million $ 128,105
Apr 7, 2022 $ 0.557
-0.30%
$ 41.46 million $ 255,132
Apr 6, 2022 $ 0.561
-3.15%
$ 41.79 million $ 451,241