SegaVerse Historical Data

SEGA
Download
Date Close Price change Market cap Trading volume
Jan 29 $ 0.014
-23.08%
$ -- $ 1.33 million
Jan 22 $ 0.0108
-28.95%
$ -- $ 2.69 million
Jan 15 $ 0.0115
-22.82%
$ 153,000 $ 2.57 million
Jan 8 $ 0.0154
+6.94%
$ 147,000 $ 3.22 million
Jan 1 $ 0.0153
-11.56%
$ 148,000 $ 1.17 million
Dec 25 $ 0.0182
-4.21%
$ 173,000 $ 3.95 million
Dec 18 $ 0.0172
-16.10%
$ 170,000 $ 4.15 million
Dec 11 $ 0.0214
+18.89%
$ 181,000 $ 3.87 million
Dec 4 $ 0.018
-10.45%
$ 164,000 $ 3.65 million
Nov 27 $ 0.0205
+22.75%
$ 205,000 $ 4.3 million
Nov 20 $ 0.0153
+1.32%
$ 179,000 $ 2.15 million
Nov 13 $ 0.0147
-14.53%
$ -- $ 2.51 million
Nov 6 $ 0.0172
-15.62%
$ 184,000 $ 3.52 million
Oct 30 $ 0.0215
+13.54%
$ 214,710 $ 4.56 million
Oct 23 $ 0.0195
+27.69%
$ 195,120 $ 3.89 million
Oct 16 $ 0.0148
-9.54%
$ 147,665 $ 958,675
Oct 9 $ 0.00984
-31.08%
$ -- $ 1.88 million
Oct 2 $ 0.0143
-2.90%
$ 142,749 $ 1.25 million
Sep 25 $ 0.0164
+9.30%
$ -- $ 1.42 million
Sep 18 $ 0.0187
+3.11%
$ 150,114 $ 3.54 million
Sep 11 $ 0.018
-2.82%
$ 180,212 $ 2.68 million
Sep 4 $ 0.0182
-5.41%
$ 183,042 $ 3.47 million
Aug 28 $ 0.0212
-0.59%
$ 212,280 $ 4.47 million
Aug 21 $ 0.0228
+30.65%
$ 215,558 $ 3.5 million
Aug 14 $ 0.0231
+24.30%
$ 175,608 $ 3.37 million
Aug 7 $ 0.0187
+4.80%
$ 179,631 $ 3.09 million
Jul 31 $ 0.0207
+22.94%
$ 206,577 $ 3.41 million
Jul 24 $ 0.0164
-17.17%
$ 163,930 $ 1.67 million
Jul 17 $ 0.0196
-7.28%
$ 195,742 $ 4.02 million
Jul 10 $ 0.0216
-1.02%
$ 215,875 $ 4.12 million
Jul 3 $ 0.0213
+15.86%
$ 213,082 $ 1.32 million
Jun 26 $ 0.0183
-3.29%
$ 182,949 $ 3.95 million
Jun 19 $ 0.0197
+0.96%
$ 187,118 $ 3.86 million
Jun 12 $ 0.0194
-20.55%
$ 182,073 $ 4.12 million
Jun 5 $ 0.0242
+31.39%
$ 242,184 $ 4.82 million
May 29 $ 0.0183
-12.39%
$ 183,417 $ 6.16 million
May 22 $ 0.0228
+6.26%
$ 211,176 $ 4.53 million
May 15 $ 0.0246
+25.02%
$ 226,373 $ 4.28 million
May 8 $ 0.0213
-1.89%
$ 194,341 $ 4.12 million
May 1 $ 0.0234
-3.12%
$ 234,325 $ 3.58 million
Apr 24 $ 0.0245
-10.96%
$ 231,423 $ 2.6 million
Apr 17 $ 0.0254
+7.84%
$ 282,331 $ 4.43 million
Apr 10 $ 0.0233
+1.23%
$ 247,839 $ 5.8 million
Apr 3 $ 0.0229
-1.89%
$ 229,183 $ 5.8 million
Mar 27 $ 0.0215
-12.29%
$ 215,302 $ 5.14 million
Mar 20 $ 0.0223
+80.66%
$ 245,558 $ 3.77 million
Mar 13 $ 0.0181
-8.94%
$ 130,138 $ 3.22 million
Mar 6 $ 0.0176
-16.72%
$ 198,856 $ 1.97 million
Download