Sipher Token Historical Data

SIPHER Page 15
Download
Date Close Price change Market cap Trading volume
May 25, 2024 $ 0.272
+5.08%
$ 31.12 million $ 151,141
May 24, 2024 $ 0.259
-7.01%
$ 29.61 million $ 175,287
May 23, 2024 $ 0.278
+2.68%
$ 31.8 million $ 520,852
May 22, 2024 $ 0.271
-1.37%
$ 30.98 million $ 111,489
May 21, 2024 $ 0.275
-33.29%
$ 31.41 million $ 790,539
May 20, 2024 $ 0.411
+7.46%
$ 47.03 million $ 352,880
May 19, 2024 $ 0.383
+3.27%
$ 43.77 million $ 389,289
May 18, 2024 $ 0.371
-0.31%
$ 42.38 million $ 283,674
May 17, 2024 $ 0.372
+16.55%
$ 42.52 million $ 342,324
May 16, 2024 $ 0.319
+1.16%
$ 36.47 million $ 120,495
May 15, 2024 $ 0.315
+11.84%
$ 36.04 million $ 204,608
May 14, 2024 $ 0.282
+13.19%
$ 32.22 million $ 385,793
May 13, 2024 $ 0.249
+26.39%
$ 28.46 million $ 295,145
May 12, 2024 $ 0.197
+31.74%
$ 22.52 million $ 325,237
May 11, 2024 $ 0.149
+3.19%
$ 17.09 million $ 180,357
May 10, 2024 $ 0.145
+13.12%
$ 16.56 million $ 587,063
May 9, 2024 $ 0.128
-29.08%
$ 14.65 million $ 910,185
May 8, 2024 $ 0.181
-7.02%
$ 20.65 million $ 380,999
May 7, 2024 $ 0.194
-7.17%
$ 22.23 million $ 190,124
May 6, 2024 $ 0.209
+2.49%
$ 23.95 million $ 686,811
May 5, 2024 $ 0.204
-7.27%
$ 23.37 million $ 102,265
May 4, 2024 $ 0.22
+1.70%
$ 25.2 million $ 220,873
May 3, 2024 $ 0.215
-7.21%
$ 24.64 million $ 236,425
May 2, 2024 $ 0.232
-7.25%
$ 26.57 million $ 85,955
May 1, 2024 $ 0.251
+0.89%
$ 28.65 million $ 227,841
Apr 30, 2024 $ 0.249
-9.28%
$ 28.43 million $ 109,353
Apr 29, 2024 $ 0.274
-1.70%
$ 31.34 million $ 4,763
Apr 28, 2024 $ 0.279
-0.60%
$ 31.87 million $ 13,667
Apr 27, 2024 $ 0.281
+3.43%
$ 32.09 million $ 31,284
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