Hypersign identity Historical Data

HID Page 17
Download
Date Close Price change Market cap Trading volume
Mar 29, 2024 $ 0.072
-6.83%
$ 3.76 million $ 106,530
Mar 28, 2024 $ 0.0773
+0.15%
$ 4.04 million $ 81,745
Mar 27, 2024 $ 0.0772
+13.68%
$ 4.03 million $ 145,478
Mar 26, 2024 $ 0.0679
-4.49%
$ 3.55 million $ 47,832
Mar 25, 2024 $ 0.0711
+14.87%
$ 3.71 million $ 294,083
Mar 24, 2024 $ 0.0619
-2.94%
$ 3.23 million $ 46,508
Mar 23, 2024 $ 0.0638
-2.14%
$ 3.33 million $ 63,106
Mar 22, 2024 $ 0.0652
+26.43%
$ 3.4 million $ 148,143
Mar 21, 2024 $ 0.0515
+8.13%
$ 2.69 million $ 49,273
Mar 20, 2024 $ 0.0477
+5.74%
$ 2.49 million $ 47,761
Mar 19, 2024 $ 0.045
-11.28%
$ 2.35 million $ 42,280
Mar 18, 2024 $ 0.0508
-5.54%
$ 2.65 million $ 48,308
Mar 17, 2024 $ 0.0538
+1.79%
$ 2.81 million $ 52,470
Mar 16, 2024 $ 0.0528
-4.72%
$ 2.76 million $ 70,607
Mar 15, 2024 $ 0.0554
-10.19%
$ 2.9 million $ 62,677
Mar 14, 2024 $ 0.0617
-1.22%
$ 3.22 million $ 254,882
Mar 13, 2024 $ 0.0625
-9.92%
$ 3.27 million $ 79,054
Mar 12, 2024 $ 0.0694
+4.19%
$ 3.62 million $ 100,608
Mar 11, 2024 $ 0.0645
+6.83%
$ 3.37 million $ 53,241
Mar 10, 2024 $ 0.0604
-0.08%
$ 3.16 million $ 130,691
Mar 9, 2024 $ 0.0605
-0.13%
$ 3.16 million $ 75,735
Mar 8, 2024 $ 0.0606
+1.51%
$ 3.16 million $ 52,276
Mar 7, 2024 $ 0.0597
+0.14%
$ 3.11 million $ 66,692
Mar 6, 2024 $ 0.0596
+23.85%
$ 3.11 million $ 104,992
Mar 5, 2024 $ 0.0481
-9.09%
$ 2.51 million $ 53,056
Mar 4, 2024 $ 0.053
+11.72%
$ 2.76 million $ 43,490
Mar 3, 2024 $ 0.0474
-10.76%
$ 2.47 million $ 28,818
Mar 2, 2024 $ 0.0531
-3.17%
$ 2.77 million $ 52,040
Mar 1, 2024 $ 0.0548
-2.21%
$ 2.86 million $ 61,965
Feb 29, 2024 $ 0.0561
-6.63%
$ 2.92 million $ 68,229
Feb 28, 2024 $ 0.0618
+14.65%
$ 3.22 million $ 123,656
Feb 27, 2024 $ 0.0539
-0.56%
$ 2.81 million $ 70,259
Feb 26, 2024 $ 0.0542
-6.84%
$ 2.82 million $ 125,869
Feb 25, 2024 $ 0.0582
-2.09%
$ 3.03 million $ 80,063
Feb 24, 2024 $ 0.0594
-4.52%
$ 3.09 million $ 110,546
Feb 23, 2024 $ 0.0622
+4.21%
$ 3.24 million $ 40,519
Feb 22, 2024 $ 0.0597
-9.00%
$ 3.11 million $ 66,228
Feb 21, 2024 $ 0.0657
-0.69%
$ 3.41 million $ 37,083
Feb 20, 2024 $ 0.0661
-1.60%
$ 3.44 million $ 92,955
Feb 19, 2024 $ 0.0672
-9.60%
$ 3.49 million $ 165,642
Feb 18, 2024 $ 0.0742
+37.77%
$ 3.86 million $ 358,872
Feb 17, 2024 $ 0.0539
-6.87%
$ 2.8 million $ 71,272
Feb 16, 2024 $ 0.0579
-10.73%
$ 3.01 million $ 93,671
Feb 15, 2024 $ 0.0654
-11.32%
$ 3.4 million $ 141,726
Feb 14, 2024 $ 0.0737
+2.71%
$ 3.83 million $ 206,304
Feb 13, 2024 $ 0.0718
-2.70%
$ 3.73 million $ 491,649
Feb 12, 2024 $ 0.0737
+13.39%
$ 3.83 million $ 730,630
Feb 11, 2024 $ 0.065
+37.86%
$ 3.38 million $ 423,632
Feb 10, 2024 $ 0.0477
+24.40%
$ 2.48 million $ 118,960
Feb 9, 2024 $ 0.0383
+12.12%
$ 1.99 million $ 33,275