Sether Historical Data

SETH Page 3
Download
Date Close Price change Market cap Trading volume
May 17, 2019 $ 0.0482
+42.80%
$ 833,199 $ 2,866
May 16, 2019 $ 0.0338
-25.13%
$ 583,254 $ 790
May 15, 2019 $ 0.0451
+10.99%
$ 778,761 $ 401
May 14, 2019 $ 0.0406
+0.52%
$ 701,657 $ 197
May 13, 2019 $ 0.0404
-13.20%
$ 698,004 $ 76
May 12, 2019 $ 0.0465
+16.19%
$ 804,014 $ 1,752
May 11, 2019 $ 0.04
-0.38%
$ 691,895 $ 46
May 10, 2019 $ 0.0442
+1.82%
$ 763,079 $ 29
May 9, 2019 $ 0.0434
-0.82%
$ 749,410 $ 28
May 8, 2019 $ 0.0437
-33.04%
$ 755,645 $ 27
May 7, 2019 $ 0.0653
+10.98%
$ 1.13 million $ 3,406
May 6, 2019 $ 0.0589
-23.04%
$ 1.02 million $ 284
May 5, 2019 $ 0.0765
-0.63%
$ 1.32 million $ 209
May 4, 2019 $ 0.077
-3.36%
$ 1.33 million $ 120
May 3, 2019 $ 0.0796
+144.30%
$ 1.38 million $ 2,375
May 2, 2019 $ 0.04
+1.26%
$ 691,006 $ 49
May 1, 2019 $ 0.0395
+13.05%
$ 682,393 $ 48
Apr 30, 2019 $ 0.0349
+4.33%
$ 603,580 $ 196
Apr 29, 2019 $ 0.0335
-1.55%
$ 578,592 $ 44
Apr 28, 2019 $ 0.0339
-11.92%
$ 586,229 $ 45
Apr 27, 2019 $ 0.0385
+13.33%
$ 665,616 $ 315
Apr 26, 2019 $ 0.034
+36.74%
$ 587,294 $ 91
Apr 25, 2019 $ 0.0249
-18.28%
$ 429,630 $ 294
Apr 24, 2019 $ 0.0304
-6.22%
$ 525,723 $ 756
Apr 23, 2019 $ 0.0324
+6.68%
$ 560,545 $ 72
Apr 22, 2019 $ 0.0308
+1.90%
$ 532,625 $ 57
Apr 21, 2019 $ 0.0303
+0.81%
$ 522,746 $ 56
Apr 20, 2019 $ 0.03
-35.18%
$ 518,527 $ 20
Apr 19, 2019 $ 0.0463
+40.43%
$ 799,919 $ 612
Apr 18, 2019 $ 0.033
+1.24%
$ 569,526 $ 36
Apr 17, 2019 $ 0.0391
-0.20%
$ 675,550 $ 12
Apr 16, 2019 $ 0.0392
+3.71%
$ 676,942 $ 12
Apr 15, 2019 $ 0.0378
+7.38%
$ 652,711 $ 786
Apr 14, 2019 $ 0.0352
+2.10%
$ 607,886 $ 9
Apr 13, 2019 $ 0.0345
-0.38%
$ 595,453 $ 9
Apr 12, 2019 $ 0.0346
+0.14%
$ 597,753 $ 17
Apr 11, 2019 $ 0.0379
-7.09%
$ 654,012 $ 712
Apr 10, 2019 $ 0.0407
+1.17%
$ 703,850 $ 767
Apr 9, 2019 $ 0.0403
-12.48%
$ 695,726 $ 12
Apr 8, 2019 $ 0.046
-12.31%
$ 795,026 $ 684
Apr 7, 2019 $ 0.0525
-19.24%
$ 906,526 $ 594
Apr 6, 2019 $ 0.0465
-0.58%
$ 803,791 $ 33
Apr 5, 2019 $ 0.0468
+4.77%
$ 808,557 $ 33
Apr 4, 2019 $ 0.0447
-33.34%
$ 771,773 $ 97
Apr 3, 2019 $ 0.067
+45.61%
$ 1.16 million $ 768
Apr 2, 2019 $ 0.046
+7.59%
$ 795,406 $ 73
Apr 1, 2019 $ 0.0428
-16.40%
$ 739,261 $ 131
Mar 31, 2019 $ 0.0512
+10.54%
$ 884,305 $ 8
Mar 30, 2019 $ 0.0463
-7.62%
$ 800,059 $ 43
Mar 29, 2019 $ 0.0503
+12.77%
$ 868,454 $ 14