Report issue
SIREN SIREN
SIREN Price
Historical Data for SIREN
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
27 Apr | $ 0.0697 | $ 0.0699 | $ 0.0674 | $ 0.0692 | $ 0.0697 | +0.06% | $ 3,139,337 | -6.93% | $ 51,025,418 | +0.09% |
26 Apr | $ 0.0646 | $ 0.0722 | $ 0.0641 | $ 0.0677 | $ 0.0696 | +7.73% | $ 3,373,075 | +18.5% | $ 50,977,375 | +7.39% |
25 Apr | $ 0.0644 | $ 0.0666 | $ 0.0631 | $ 0.0647 | $ 0.0649 | +0.77% | $ 2,846,072 | +6.26% | $ 47,470,145 | +1.15% |
24 Apr | $ 0.0643 | $ 0.0673 | $ 0.0617 | $ 0.0644 | $ 0.0641 | -0.29% | $ 2,678,409 | -47.1% | $ 46,931,315 | -0.45% |
23 Apr | $ 0.0656 | $ 0.07 | $ 0.0532 | $ 0.0633 | $ 0.0644 | -1.82% | $ 5,061,180 | -2.79% | $ 47,144,251 | -1.84% |
22 Apr | $ 0.0588 | $ 0.0697 | $ 0.0539 | $ 0.062 | $ 0.0656 | +11.5% | $ 5,206,212 | +64.3% | $ 48,030,155 | +11.6% |
21 Apr | $ 0.0613 | $ 0.0647 | $ 0.0584 | $ 0.0608 | $ 0.0588 | -4.11% | $ 3,169,632 | -36.3% | $ 43,046,048 | -3.90% |
20 Apr | $ 0.0556 | $ 0.062 | $ 0.0549 | $ 0.0584 | $ 0.0612 | +10% | $ 4,975,624 | -11.3% | $ 44,795,108 | +10.1% |
19 Apr | $ 0.0453 | $ 0.0559 | $ 0.0452 | $ 0.0505 | $ 0.0556 | +22.7% | $ 5,610,006 | +44.2% | $ 40,681,159 | +22.8% |
18 Apr | $ 0.0452 | $ 0.0476 | $ 0.0436 | $ 0.0454 | $ 0.0453 | +0.03% | $ 3,889,149 | -18.4% | $ 33,132,289 | +0.13% |
17 Apr | $ 0.044 | $ 0.046 | $ 0.0438 | $ 0.0447 | $ 0.0452 | +2.81% | $ 4,765,613 | -3.35% | $ 33,088,708 | +2.66% |
16 Apr | $ 0.0442 | $ 0.0457 | $ 0.0406 | $ 0.0436 | $ 0.044 | -0.40% | $ 4,930,748 | -6.21% | $ 32,230,861 | -0.57% |
15 Apr | $ 0.0489 | $ 0.0533 | $ 0.0397 | $ 0.0465 | $ 0.0439 | -10.4% | $ 5,257,040 | +42.3% | $ 32,415,702 | -10.4% |
14 Apr | $ 0.0482 | $ 0.0512 | $ 0.0479 | $ 0.0491 | $ 0.0489 | +1.60% | $ 3,695,122 | -28% | $ 36,177,327 | +1.62% |
13 Apr | $ 0.0489 | $ 0.0544 | $ 0.0452 | $ 0.0492 | $ 0.0482 | -1.45% | $ 5,133,621 | +38.8% | $ 35,602,101 | -1.41% |
12 Apr | $ 0.0504 | $ 0.0504 | $ 0.0478 | $ 0.0494 | $ 0.0489 | -3.08% | $ 3,699,669 | -24.7% | $ 36,110,247 | -3.24% |
11 Apr | $ 0.0432 | $ 0.0505 | $ 0.0431 | $ 0.0468 | $ 0.0505 | +17% | $ 4,914,290 | +27.1% | $ 37,321,137 | +17.1% |
10 Apr | $ 0.0424 | $ 0.0431 | $ 0.0407 | $ 0.0423 | $ 0.0431 | +1.62% | $ 3,865,636 | -1.92% | $ 31,870,601 | +1.63% |
9 Apr | $ 0.0386 | $ 0.0432 | $ 0.038 | $ 0.0406 | $ 0.0424 | +10.1% | $ 3,941,343 | -2.28% | $ 31,360,808 | +10.2% |
8 Apr | $ 0.0387 | $ 0.0402 | $ 0.038 | $ 0.0389 | $ 0.0385 | -0.54% | $ 4,033,485 | -0.92% | $ 28,465,016 | -0.72% |
7 Apr | $ 0.0384 | $ 0.0404 | $ 0.0364 | $ 0.0385 | $ 0.0387 | +0.72% | $ 4,070,766 | -21.8% | $ 28,672,555 | +0.72% |
6 Apr | $ 0.037 | $ 0.0388 | $ 0.0364 | $ 0.0376 | $ 0.0384 | +3.95% | $ 5,207,506 | +20.6% | $ 28,468,934 | +3.91% |
5 Apr | $ 0.0387 | $ 0.0396 | $ 0.0367 | $ 0.038 | $ 0.037 | -4.32% | $ 4,317,770 | +0.22% | $ 27,396,430 | -4.32% |
4 Apr | $ 0.0391 | $ 0.0395 | $ 0.0371 | $ 0.0386 | $ 0.0387 | -1.15% | $ 4,308,396 | -15.1% | $ 28,633,080 | -1.15% |
3 Apr | $ 0.038 | $ 0.0396 | $ 0.0361 | $ 0.0382 | $ 0.0391 | +3.05% | $ 5,073,789 | -10% | $ 28,967,244 | +3.05% |
2 Apr | $ 0.04 | $ 0.0413 | $ 0.0342 | $ 0.0384 | $ 0.038 | -5.21% | $ 5,638,047 | -64.2% | $ 28,110,420 | -5.20% |
1 Apr | $ 0.0384 | $ 0.0426 | $ 0.0366 | $ 0.0394 | $ 0.04 | +4.31% | $ 15,766,748 | +54% | $ 29,650,908 | +4.31% |
31 Mar | $ 0.0389 | $ 0.0407 | $ 0.0371 | $ 0.0388 | $ 0.0384 | -1.32% | $ 10,239,495 | -18.4% | $ 28,425,492 | -1.09% |
30 Mar | $ 0.0396 | $ 0.0412 | $ 0.0375 | $ 0.0393 | $ 0.0388 | -2.05% | $ 12,549,586 | -28.6% | $ 28,738,796 | -1.97% |
29 Mar | $ 0.0365 | $ 0.042 | $ 0.0365 | $ 0.0386 | $ 0.0396 | +8.44% | $ 17,571,579 | -22.2% | $ 29,317,751 | +10.9% |
28 Mar | $ 0.0395 | $ 0.0395 | $ 0.0332 | $ 0.037 | $ 0.0357 | -9.54% | $ 22,594,220 | -12% | $ 26,442,798 | -9.01% |
27 Mar | $ 0.051 | $ 0.0561 | $ 0.0389 | $ 0.0463 | $ 0.0392 | -23% | $ 25,662,986 | 0% | $ 29,061,995 | 0% |