Sether Historical Data

SETH Page 5
Download
Date Close Price change Market cap Trading volume
Jan 15, 2019 $ 0.0515
+14.21%
$ 889,238 $ 2
Jan 14, 2019 $ 0.0451
-20.11%
$ 779,174 $ 14
Jan 13, 2019 $ 0.0559
-0.32%
$ 965,763 $ 124
Jan 11, 2019 $ 0.0586
+12.26%
$ 1.01 million $ 19
Jan 9, 2019 $ 0.0526
-16.63%
$ 909,328 $ 780
Jan 8, 2019 $ 0.0631
-1.70%
$ 1.09 million $ 50
Jan 7, 2019 $ 0.0696
+27.68%
$ 1.2 million $ 43
Jan 6, 2019 $ 0.055
-22.07%
$ 949,792 $ 102
Jan 5, 2019 $ 0.067
-2.42%
$ 1.16 million $ 8
Jan 4, 2019 $ 0.0683
+46.55%
$ 1.18 million $ 7
Jan 3, 2019 $ 0.0466
-21.11%
$ 805,506 $ 323
Jan 2, 2019 $ 0.0665
+19.60%
$ 1.15 million $ 7
Jan 1, 2019 $ 0.0399
+0.67%
$ 688,776 $ 64
Dec 31, 2018 $ 0.0396
-9.09%
$ 684,104 $ 64
Dec 30, 2018 $ 0.0595
-1.53%
$ 1.03 million $ 30
Dec 29, 2018 $ 0.0604
+32.41%
$ 1.04 million $ 30
Dec 28, 2018 $ 0.0435
-18.79%
$ 751,018 $ 49
Dec 27, 2018 $ 0.0534
+20.70%
$ 923,193 $ 528
Dec 26, 2018 $ 0.0443
-15.53%
$ 764,544 $ 288
Dec 25, 2018 $ 0.0523
-6.45%
$ 904,124 $ 173
Dec 24, 2018 $ 0.0507
+9.83%
$ 875,449 $ 71
Dec 23, 2018 $ 0.0461
-17.00%
$ 796,789 $ 71
Dec 22, 2018 $ 0.0555
+3.16%
$ 959,504 $ 1
Dec 21, 2018 $ 0.0532
-0.62%
$ 919,662 $ 317
Dec 20, 2018 $ 0.0536
+19.43%
$ 926,004 $ 873
Dec 19, 2018 $ 0.0449
+20.37%
$ 775,807 $ 74
Dec 18, 2018 $ 0.0259
-0.09%
$ 447,809 $ 73
Dec 17, 2018 $ 0.026
-21.18%
$ 448,362 $ 73
Dec 15, 2018 $ 0.0233
+0.09%
$ 402,514 $ 58
Dec 14, 2018 $ 0.044
+17.51%
$ 760,927 $ 4
Dec 13, 2018 $ 0.0375
-6.99%
$ 647,254 $ 176
Dec 12, 2018 $ 0.0403
+9.95%
$ 696,463 $ 0
Dec 11, 2018 $ 0.0367
+24.32%
$ 633,555 $ 7
Dec 10, 2018 $ 0.0295
+25.38%
$ 509,414 $ 181
Dec 9, 2018 $ 0.0534
+0.50%
$ 923,105 $ 96
Dec 8, 2018 $ 0.0532
+39.12%
$ 919,483 $ 96
Dec 7, 2018 $ 0.0383
-2.25%
$ 661,285 $ 39
Dec 6, 2018 $ 0.0392
-12.25%
$ 677,562 $ 197
Dec 5, 2018 $ 0.0317
-12.96%
$ 547,394 $ 67
Dec 4, 2018 $ 0.0364
+1,695.33%
$ 629,267 $ 122
Dec 3, 2018 $ 0.0461
+29.50%
$ 796,198 $ 5
Dec 1, 2018 $ 0.0328
-9.54%
$ 565,837 $ 82
Nov 29, 2018 $ 0.035
+0.00%
$ 605,330 $ 4,089
Nov 28, 2018 $ 0.0475
+0.00%
$ 820,609 $ 3,750
Nov 27, 2018 $ 0.0447
+0.00%
$ 771,456 $ 3,926
Nov 26, 2018 $ 0.0274
+0.00%
$ 473,956 $ 3,820
Nov 25, 2018 $ 0.0373
+0.00%
$ 643,582 $ 4,292
Nov 24, 2018 $ 0.045
+0.00%
$ 777,493 $ 4,307
Nov 23, 2018 $ 0.0387
+0.00%
$ 668,106 $ 4,525
Nov 22, 2018 $ 0.0469
+0.00%
$ 810,832 $ 4,500