Sipher Token Historical Data

SIPHER Page 30
Download
Date Close Price change Market cap Trading volume
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
Apr 5, 2022 $0.581
-3.02%
$43.25 million $198,438