Sipher Token Historical Data

SIPHER Page 30
Download
Date Close Price change Market cap Trading volume
Apr 5, 2022 $ 0.581
-3.02%
$ 43.25 million $ 198,438
Apr 4, 2022 $ 0.601
+1.96%
$ 44.72 million $ 246,983
Apr 3, 2022 $ 0.588
+1.21%
$ 43.81 million $ 212,775
Apr 2, 2022 $ 0.575
-1.86%
$ 42.81 million $ 208,969
Apr 1, 2022 $ 0.585
+10.04%
$ 43.56 million $ 270,915
Mar 31, 2022 $ 0.532
-0.92%
$ 39.63 million $ 136,084
Mar 30, 2022 $ 0.54
-2.81%
$ 40.18 million $ 134,447
Mar 29, 2022 $ 0.558
+1.71%
$ 41.58 million $ 221,552
Mar 28, 2022 $ 0.551
+4.05%
$ 41.03 million $ 470,610
Mar 27, 2022 $ 0.529
+0.65%
$ 39.42 million $ 183,765
Mar 26, 2022 $ 0.526
+2.69%
$ 39.17 million $ 212,619
Mar 25, 2022 $ 0.512
-1.39%
$ 38.11 million $ 192,750
Mar 24, 2022 $ 0.518
+6.83%
$ 38.55 million $ 163,842
Mar 23, 2022 $ 0.485
+0.08%
$ 36.09 million $ 117,239
Mar 22, 2022 $ 0.484
+4.16%
$ 36 million $ 226,317
Mar 21, 2022 $ 0.464
+2.30%
$ 34.57 million $ 215,009
Mar 20, 2022 $ 0.453
-4.20%
$ 33.74 million $ 85,938
Mar 19, 2022 $ 0.473
+0.36%
$ 35.24 million $ 136,593
Mar 18, 2022 $ 0.473
+4.89%
$ 35.21 million $ 114,113
Mar 17, 2022 $ 0.45
+0.78%
$ 33.52 million $ 90,060
Mar 16, 2022 $ 0.444
+5.70%
$ 33.04 million $ 128,482
Mar 15, 2022 $ 0.419
+2.37%
$ 31.17 million $ 99,342
Mar 14, 2022 $ 0.41
+2.42%
$ 30.53 million $ 83,346
Mar 13, 2022 $ 0.401
-2.96%
$ 29.82 million $ 75,337
Mar 12, 2022 $ 0.414
+1.19%
$ 30.8 million $ 88,923
Mar 11, 2022 $ 0.407
-1.47%
$ 30.34 million $ 80,953
Mar 10, 2022 $ 0.415
-5.94%
$ 30.92 million $ 77,112
Mar 9, 2022 $ 0.442
+0.58%
$ 32.88 million $ 287,713
Mar 8, 2022 $ 0.44
-2.38%
$ 32.75 million $ 154,687
Mar 7, 2022 $ 0.451
+3.05%
$ 33.55 million $ 232,832
Mar 6, 2022 $ 0.438
-7.58%
$ 30.83 million $ 127,134
Mar 5, 2022 $ 0.475
-2.61%
$ 33.47 million $ 128,070
Mar 4, 2022 $ 0.48
-4.42%
$ 33.8 million $ 156,445
Mar 3, 2022 $ 0.503
-5.94%
$ 35.45 million $ 100,206
Mar 2, 2022 $ 0.535
-2.06%
$ 37.72 million $ 257,242
Mar 1, 2022 $ 0.546
+2.86%
$ 38.48 million $ 341,831
Feb 28, 2022 $ 0.531
+7.59%
$ 37.44 million $ 236,170
Feb 27, 2022 $ 0.492
-5.34%
$ 34.67 million $ 208,702
Feb 26, 2022 $ 0.519
-2.32%
$ 36.58 million $ 263,828
Feb 25, 2022 $ 0.531
+4.28%
$ 37.43 million $ 213,126
Feb 24, 2022 $ 0.51
-3.21%
$ 35.91 million $ 367,853
Feb 23, 2022 $ 0.527
+1.29%
$ 33.04 million $ 173,492
Feb 22, 2022 $ 0.52
-3.44%
$ 32.62 million $ 259,986
Feb 21, 2022 $ 0.539
-1.75%
$ 33.79 million $ 152,611
Feb 20, 2022 $ 0.549
-3.39%
$ 34.41 million $ 262,722
Feb 19, 2022 $ 0.568
-6.99%
$ 35.61 million $ 175,787
Feb 18, 2022 $ 0.61
-5.81%
$ 38.28 million $ 562,730
Feb 17, 2022 $ 0.649
-5.09%
$ 40.71 million $ 583,812
Feb 16, 2022 $ 0.684
-2.44%
$ 42.9 million $ 3.48 million
Feb 15, 2022 $ 0.701
+9.53%
$ 43.98 million $ 1.44 million