Sipher Token Historical Data

SIPHER Page 30
Download
Date Close Price change Market cap Trading volume
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
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