Hypersign identity Historical Data

HID Page 12
Download
Date Close Price change Market cap Trading volume
Dec 4, 2024 $ 0.0191
-0.91%
$ 1 million $ 7,965
Dec 3, 2024 $ 0.0191
-7.06%
$ 1 million $ 88,443
Dec 2, 2024 $ 0.0197
+15.06%
$ 1.04 million $ 37,809
Dec 1, 2024 $ 0.0171
-0.05%
$ 899,904 $ 10,889
Nov 30, 2024 $ 0.0171
-5.42%
$ 900,728 $ 15,384
Nov 29, 2024 $ 0.0181
+11.12%
$ 948,501 $ 17,609
Nov 28, 2024 $ 0.0163
+4.92%
$ 853,551 $ 13,981
Nov 27, 2024 $ 0.0155
+2.20%
$ 813,563 $ 16,130
Nov 26, 2024 $ 0.0152
-5.31%
$ 796,019 $ 13,778
Nov 25, 2024 $ 0.016
+13.31%
$ 840,623 $ 21,303
Nov 24, 2024 $ 0.0141
-48.49%
$ 741,880 $ 17,265
Nov 23, 2024 $ 0.0274
+93.61%
$ 1.44 million $ 15,312
Nov 22, 2024 $ 0.0142
+0.21%
$ 743,478 $ 16,053
Nov 21, 2024 $ 0.014
-1.23%
$ 734,403 $ 14,355
Nov 20, 2024 $ 0.0142
+6.68%
$ 746,702 $ 12,381
Nov 19, 2024 $ 0.0133
-0.67%
$ 697,047 $ 153,981
Nov 18, 2024 $ 0.0134
+2.96%
$ 701,723 $ 2,607
Nov 17, 2024 $ 0.013
-6.05%
$ 681,553 $ 11,593
Nov 16, 2024 $ 0.0138
+1.11%
$ 724,885 $ 95,911
Nov 15, 2024 $ 0.0137
-3.95%
$ 716,935 $ 9,094
Nov 14, 2024 $ 0.0142
-7.34%
$ 746,454 $ 11,223
Nov 13, 2024 $ 0.0154
+3.34%
$ 805,614 $ 11,411
Nov 12, 2024 $ 0.0149
+11.76%
$ 779,562 $ 18,068
Nov 11, 2024 $ 0.0133
-11.17%
$ 697,516 $ 9,783
Nov 10, 2024 $ 0.015
-1.77%
$ 785,120 $ 13,330
Nov 9, 2024 $ 0.0145
+1.24%
$ 761,575 $ 15,256
Nov 8, 2024 $ 0.0143
+13.35%
$ 752,226 $ 12,308
Nov 7, 2024 $ 0.0127
-2.79%
$ 663,934 $ 21,505
Nov 6, 2024 $ 0.013
+0.77%
$ 682,984 $ 11,849
Nov 5, 2024 $ 0.0129
+4.95%
$ 677,783 $ 11,995
Nov 4, 2024 $ 0.0123
-1.43%
$ 645,829 $ 11,832
Nov 3, 2024 $ 0.0125
+0.67%
$ 655,192 $ 14,757
Nov 2, 2024 $ 0.0125
+4.39%
$ 654,862 $ 12,224
Nov 1, 2024 $ 0.0119
-10.05%
$ 627,366 $ 5,560
Oct 31, 2024 $ 0.0133
-0.59%
$ 700,211 $ 14,114
Oct 30, 2024 $ 0.0134
-4.02%
$ 704,372 $ 11,654
Oct 29, 2024 $ 0.014
+6.27%
$ 733,891 $ 10,296
Oct 28, 2024 $ 0.0131
-1.15%
$ 690,594 $ 18,254
Oct 27, 2024 $ 0.0133
-0.59%
$ 698,603 $ 12,499
Oct 26, 2024 $ 0.0134
-5.74%
$ 702,727 $ 13,819
Oct 25, 2024 $ 0.0142
-3.05%
$ 745,495 $ 133,438
Oct 24, 2024 $ 0.0146
+1.19%
$ 768,913 $ 6,930
Oct 23, 2024 $ 0.0145
+0.88%
$ 759,866 $ 21,682
Oct 22, 2024 $ 0.0143
-3.65%
$ 753,244 $ 10,001
Oct 21, 2024 $ 0.0149
+2.09%
$ 785,035 $ 12,438
Oct 20, 2024 $ 0.0146
+5.31%
$ 765,985 $ 41,452
Oct 19, 2024 $ 0.0138
-5.98%
$ 726,510 $ 12,658
Oct 18, 2024 $ 0.014
+6.40%
$ 732,737 $ 15,970
Oct 17, 2024 $ 0.0122
-10.64%
$ 639,050 $ 12,082
Oct 16, 2024 $ 0.0136
+5.84%
$ 715,163 $ 16,735