Sipher Token Historical Data

SIPHER Page 16
Download
Date Close Price change Market cap Trading volume
Apr 5, 2024 $ 0.339
-1.54%
$ 38.78 million $ 30,641
Apr 4, 2024 $ 0.349
+0.24%
$ 39.92 million $ 42,886
Apr 3, 2024 $ 0.349
-1.51%
$ 39.85 million $ 187,269
Apr 2, 2024 $ 0.354
-12.04%
$ 40.45 million $ 280,851
Apr 1, 2024 $ 0.402
-9.02%
$ 45.98 million $ 173,219
Mar 31, 2024 $ 0.442
+3.03%
$ 50.53 million $ 62,569
Mar 30, 2024 $ 0.429
-0.54%
$ 49.06 million $ 69,948
Mar 29, 2024 $ 0.431
+3.44%
$ 49.34 million $ 89,153
Mar 28, 2024 $ 0.417
-9.01%
$ 47.7 million $ 179,834
Mar 27, 2024 $ 0.459
-3.12%
$ 52.45 million $ 134,122
Mar 26, 2024 $ 0.474
-5.70%
$ 54.16 million $ 119,178
Mar 25, 2024 $ 0.502
+25.03%
$ 57.42 million $ 391,586
Mar 24, 2024 $ 0.402
+4.02%
$ 45.92 million $ 83,672
Mar 23, 2024 $ 0.387
-9.10%
$ 44.23 million $ 138,331
Mar 22, 2024 $ 0.426
-1.33%
$ 48.67 million $ 146,796
Mar 21, 2024 $ 0.433
+2.47%
$ 49.49 million $ 114,739
Mar 20, 2024 $ 0.424
+5.47%
$ 48.47 million $ 157,364
Mar 19, 2024 $ 0.402
-17.20%
$ 45.99 million $ 292,080
Mar 18, 2024 $ 0.486
-4.01%
$ 55.57 million $ 243,912
Mar 17, 2024 $ 0.507
+5.03%
$ 57.94 million $ 108,887
Mar 16, 2024 $ 0.484
+2.62%
$ 55.33 million $ 238,764
Mar 15, 2024 $ 0.472
-9.28%
$ 53.94 million $ 1.12 million
Mar 14, 2024 $ 0.52
-9.47%
$ 59.45 million $ 675,093
Mar 13, 2024 $ 0.575
-4.22%
$ 65.69 million $ 569,801
Mar 12, 2024 $ 0.599
-2.95%
$ 68.55 million $ 245,077
Mar 11, 2024 $ 0.618
+9.06%
$ 70.64 million $ 398,592
Mar 10, 2024 $ 0.567
-8.05%
$ 64.83 million $ 1.04 million
Mar 9, 2024 $ 0.617
+11.32%
$ 70.51 million $ 1.03 million
Mar 8, 2024 $ 0.554
-19.57%
$ 63.35 million $ 769,811
Mar 7, 2024 $ 0.688
-1.29%
$ 78.72 million $ 415,271
Mar 6, 2024 $ 0.698
+14.87%
$ 79.81 million $ 590,182
Mar 5, 2024 $ 0.608
+16.23%
$ 69.56 million $ 647,996
Mar 4, 2024 $ 0.524
-18.00%
$ 59.92 million $ 782,512
Mar 3, 2024 $ 0.639
-8.64%
$ 73.05 million $ 770,336
Mar 2, 2024 $ 0.703
-2.45%
$ 80.4 million $ 179,417
Mar 1, 2024 $ 0.721
+7.73%
$ 82.42 million $ 374,060
Feb 29, 2024 $ 0.67
-11.75%
$ 76.56 million $ 659,157
Feb 28, 2024 $ 0.758
+2.29%
$ 86.68 million $ 703,614
Feb 27, 2024 $ 0.741
-0.05%
$ 84.7 million $ 972,672
Feb 26, 2024 $ 0.741
-8.07%
$ 84.74 million $ 1.95 million
Feb 25, 2024 $ 0.807
+0.78%
$ 92.27 million $ 256,276
Feb 24, 2024 $ 0.798
-0.29%
$ 91.24 million $ 276,614
Feb 23, 2024 $ 0.807
+5.47%
$ 92.32 million $ 642,091
Feb 22, 2024 $ 0.766
-3.83%
$ 87.53 million $ 1.94 million
Feb 21, 2024 $ 0.797
-0.46%
$ 91.09 million $ 224,279
Feb 20, 2024 $ 0.804
+5.10%
$ 91.93 million $ 465,200
Feb 19, 2024 $ 0.765
+14.55%
$ 87.43 million $ 609,018
Feb 18, 2024 $ 0.666
+1.05%
$ 76.18 million $ 464,255
Feb 17, 2024 $ 0.659
+11.68%
$ 75.39 million $ 679,910
Feb 16, 2024 $ 0.591
-1.33%
$ 67.54 million $ 678,691