Sipher Token Historical Data

SIPHER Page 18
Download
Date Close Price change Market cap Trading volume
Dec 27, 2023 $ 0.389
+4.29%
$ 44.48 million $ 268,691
Dec 26, 2023 $ 0.373
-5.31%
$ 42.65 million $ 335,693
Dec 25, 2023 $ 0.394
-5.66%
$ 45.05 million $ 97,860
Dec 24, 2023 $ 0.418
-2.08%
$ 47.78 million $ 102,831
Dec 23, 2023 $ 0.427
-4.29%
$ 48.82 million $ 164,782
Dec 22, 2023 $ 0.446
+0.32%
$ 51.04 million $ 398,454
Dec 21, 2023 $ 0.445
+14.84%
$ 50.85 million $ 280,981
Dec 20, 2023 $ 0.387
+2.86%
$ 44.26 million $ 213,136
Dec 19, 2023 $ 0.378
+8.53%
$ 43.22 million $ 296,659
Dec 18, 2023 $ 0.348
-0.70%
$ 39.77 million $ 134,450
Dec 17, 2023 $ 0.35
+7.21%
$ 40.07 million $ 400,471
Dec 16, 2023 $ 0.327
+12.65%
$ 37.34 million $ 200,377
Dec 15, 2023 $ 0.292
-0.31%
$ 33.37 million $ 150,031
Dec 14, 2023 $ 0.291
+0.30%
$ 33.23 million $ 166,925
Dec 13, 2023 $ 0.29
+5.07%
$ 33.13 million $ 161,915
Dec 12, 2023 $ 0.276
-5.65%
$ 31.53 million $ 113,742
Dec 11, 2023 $ 0.292
+0.47%
$ 33.41 million $ 491,825
Dec 10, 2023 $ 0.291
-9.42%
$ 33.24 million $ 172,720
Dec 9, 2023 $ 0.321
-3.00%
$ 36.67 million $ 206,357
Dec 8, 2023 $ 0.33
+8.31%
$ 37.71 million $ 483,780
Dec 7, 2023 $ 0.304
+11.56%
$ 34.8 million $ 455,738
Dec 6, 2023 $ 0.273
+11.05%
$ 31.19 million $ 560,472
Dec 5, 2023 $ 0.246
+20.33%
$ 28.11 million $ 438,716
Dec 4, 2023 $ 0.204
+4.78%
$ 23.37 million $ 151,787
Dec 3, 2023 $ 0.195
+2.10%
$ 22.3 million $ 114,121
Dec 2, 2023 $ 0.191
+1.73%
$ 21.84 million $ 81,240
Dec 1, 2023 $ 0.188
-2.66%
$ 21.47 million $ 56,428
Nov 30, 2023 $ 0.193
+8.11%
$ 22.07 million $ 60,410
Nov 29, 2023 $ 0.179
+0.85%
$ 20.42 million $ 154,525
Nov 28, 2023 $ 0.177
+1.94%
$ 20.25 million $ 254,773
Nov 27, 2023 $ 0.174
-9.41%
$ 19.86 million $ 477,026
Nov 26, 2023 $ 0.192
+13.84%
$ 21.93 million $ 510,967
Nov 25, 2023 $ 0.168
+39.95%
$ 19.27 million $ 498,615
Nov 24, 2023 $ 0.12
+2.20%
$ 13.77 million $ 16,643
Nov 23, 2023 $ 0.118
+2.98%
$ 13.48 million $ 231,713
Nov 22, 2023 $ 0.114
+3.85%
$ 13.09 million $ 43,385
Nov 21, 2023 $ 0.11
-12.72%
$ 12.6 million $ 80,421
Nov 20, 2023 $ 0.126
+15.42%
$ 14.44 million $ 124,539
Nov 19, 2023 $ 0.109
+18.14%
$ 12.51 million $ 59,147
Nov 18, 2023 $ 0.0926
-0.67%
$ 10.59 million $ 231,346
Nov 17, 2023 $ 0.0932
-4.73%
$ 10.65 million $ 31,418
Nov 16, 2023 $ 0.0978
-11.09%
$ 11.18 million $ 75,406
Nov 15, 2023 $ 0.11
+6.72%
$ 12.58 million $ 65,743
Nov 14, 2023 $ 0.103
-5.69%
$ 11.78 million $ 114,517
Nov 13, 2023 $ 0.109
-0.36%
$ 12.49 million $ 41,143
Nov 12, 2023 $ 0.11
+3.26%
$ 12.53 million $ 21,014
Nov 11, 2023 $ 0.106
-5.83%
$ 12.14 million $ 54,575
Nov 10, 2023 $ 0.113
-4.05%
$ 12.89 million $ 21,529
Nov 9, 2023 $ 0.117
+18.97%
$ 13.43 million $ 67,599
Nov 8, 2023 $ 0.0987
+34.31%
$ 11.29 million $ 170,000