SIPHER Historical USD Price
Daily close · Dec 16, 2021 → Dec 21, 2022Daily price history
Nov 22, 2022 → Dec 21, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-21 | $0.05222632 | $0.0523258 | $0.04999285 | $0.05211064 | $28,403.79 |
| 2022-12-20 | $0.05090769 | $0.05722806 | $0.0489474 | $0.0522319 | $45,190.42 |
| 2022-12-19 | $0.05636713 | $0.05678535 | $0.04984884 | $0.05084553 | $24,408.72 |
| 2022-12-18 | $0.05643762 | $0.0567117 | $0.05149038 | $0.05646312 | $32,572.11 |
| 2022-12-17 | $0.05567129 | $0.05664057 | $0.05105158 | $0.05644173 | $36,370.57 |
| 2022-12-16 | $0.06284915 | $0.06912343 | $0.0553318 | $0.0556381 | $33,072.67 |
| 2022-12-15 | $0.06681869 | $0.06975385 | $0.06261657 | $0.0628158 | $28,646.54 |
| 2022-12-14 | $0.06761781 | $0.0711481 | $0.06595159 | $0.06682599 | $30,052.03 |
| 2022-12-13 | $0.09203629 | $0.09683719 | $0.06605246 | $0.06756861 | $91,158.71 |
| 2022-12-12 | $0.09674398 | $0.09845692 | $0.09115173 | $0.09200735 | $24,599.81 |
| 2022-12-11 | $0.09529225 | $0.10114263 | $0.09440374 | $0.09675922 | $25,676.45 |
| 2022-12-10 | $0.10097931 | $0.10217859 | $0.09478629 | $0.09528732 | $21,785.44 |
| 2022-12-09 | $0.09921056 | $0.10326392 | $0.09588767 | $0.1009569 | $33,475.40 |
| 2022-12-08 | $0.10116305 | $0.10448015 | $0.09428964 | $0.0992189 | $23,452.32 |
| 2022-12-07 | $0.1033581 | $0.1033581 | $0.0943694 | $0.10124146 | $21,522.66 |
| 2022-12-06 | $0.10505556 | $0.10643646 | $0.09664306 | $0.10339949 | $51,798.61 |
| 2022-12-05 | $0.11017226 | $0.11102487 | $0.10079323 | $0.10499688 | $42,274.91 |
| 2022-12-04 | $0.10230892 | $0.11023938 | $0.10230892 | $0.11023938 | $37,129.61 |
| 2022-12-03 | $0.10707388 | $0.11270475 | $0.10213722 | $0.10233424 | $26,053.59 |
| 2022-12-02 | $0.11480172 | $0.11634952 | $0.10656269 | $0.10700138 | $27,964.50 |
| 2022-12-01 | $0.11038198 | $0.11668367 | $0.10296405 | $0.11475326 | $28,702.60 |
| 2022-11-30 | $0.10620703 | $0.11853261 | $0.10530637 | $0.11050606 | $27,953.70 |
| 2022-11-29 | $0.10551054 | $0.10632683 | $0.10495202 | $0.1062114 | $103,959.91 |
| 2022-11-28 | $0.1052701 | $0.10607861 | $0.10482973 | $0.10552397 | $102,881.96 |
| 2022-11-27 | $0.10543581 | $0.10633647 | $0.10505017 | $0.10525967 | $100,255.33 |
| 2022-11-26 | $0.10610338 | $0.1064804 | $0.1053757 | $0.10544285 | $108,010.47 |
| 2022-11-25 | $0.10570274 | $0.10618945 | $0.10506341 | $0.10610071 | $103,704.12 |
| 2022-11-24 | $0.10606093 | $0.10656568 | $0.10534108 | $0.1056996 | $96,046.32 |
| 2022-11-23 | $0.1030679 | $0.10690079 | $0.10217744 | $0.10605703 | $102,633.58 |
| 2022-11-22 | $0.10138153 | $0.10456897 | $0.09655829 | $0.10266938 | $102,683.06 |