Setcoin Historical Data

SET Page 3
Download
Date Close Price change Market cap Trading volume
Dec 7, 2019 $0.0128
-50.21%
$12.79 million $181
Dec 6, 2019 $0.0257
+35.36%
$25.7 million $171
Dec 5, 2019 $0.019
-24.14%
$19.04 million $346
Dec 4, 2019 $0.0253
-3.37%
$25.29 million $529
Dec 3, 2019 $0.0262
-21.81%
$26.18 million $335
Dec 2, 2019 $0.0335
-50.55%
$33.48 million $726
Dec 1, 2019 $0.0677
-24.12%
$67.71 million $1,542
Nov 30, 2019 $0.0892
-9.04%
$89.24 million $1,964
Nov 29, 2019 $0.0982
+14.11%
$98.18 million $1,524
Nov 28, 2019 $0.086
+32.75%
$86.04 million $1,205
Nov 27, 2019 $0.065
+26.01%
$64.96 million $1,186
Nov 26, 2019 $0.0516
-55.43%
$51.55 million $1,213
Nov 25, 2019 $0.115
-78.82%
$115.34 million $2,225
Nov 24, 2019 $0.545
+354.82%
$544.59 million $2,627
Nov 23, 2019 $0.12
-12.12%
$119.73 million $940
Nov 22, 2019 $0.136
+90.77%
$135.73 million $963
Nov 21, 2019 $0.0712
-1.68%
$71.15 million $1,435
Nov 20, 2019 $0.0724
-25.83%
$72.37 million $1,395
Nov 19, 2019 $0.0976
+13.49%
$97.57 million $1,755
Nov 18, 2019 $0.086
-62.13%
$85.98 million $1,297
Nov 17, 2019 $0.227
+192.74%
$226.98 million $3,804
Nov 16, 2019 $0.0777
+14.89%
$77.66 million $1,351
Nov 15, 2019 $0.0676
-20.86%
$67.6 million $387
Nov 14, 2019 $0.0854
+0.14%
$85.42 million $1,685
Nov 13, 2019 $0.0853
+9.59%
$85.3 million $1,513
Nov 12, 2019 $0.0778
-6.66%
$77.84 million $1,161
Nov 11, 2019 $0.0834
-4.78%
$83.38 million $1,673
Nov 10, 2019 $0.0877
-1.38%
$87.69 million $1,656
Nov 9, 2019 $0.0889
+11.99%
$88.92 million $1,803
Nov 8, 2019 $0.0794
-3.59%
$79.41 million $987
Nov 7, 2019 $0.0824
-10.62%
$82.38 million $1,583
Nov 6, 2019 $0.0922
+1.74%
$92.17 million $1,864
Nov 5, 2019 $0.0904
-0.07%
$90.42 million $1,836
Nov 4, 2019 $0.0905
-14.31%
$90.48 million $1,847
Nov 3, 2019 $0.106
-1.90%
$105.6 million $1,923
Nov 2, 2019 $0.108
-11.38%
$107.65 million $2,248
Nov 1, 2019 $0.121
+15.40%
$121.47 million $2,472
Oct 31, 2019 $0.105
-7.41%
$105.26 million $1,749
Sep 6, 2018 $0.0784
+0.00%
$-- $7,157
Sep 5, 2018 $0.0793
+0.00%
$-- $7,327
Sep 4, 2018 $0.086
+0.00%
$-- $7,265
Sep 3, 2018 $0.065
+0.00%
$-- $7,234
Sep 2, 2018 $0.0912
+0.00%
$-- $7,107
Sep 1, 2018 $0.0844
+0.00%
$-- $6,989
Aug 31, 2018 $0.0848
+0.00%
$-- $6,947
Aug 30, 2018 $0.0861
+0.00%
$-- $7,063
Aug 29, 2018 $0.0775
+0.00%
$-- $6,990
Aug 28, 2018 $0.0686
+0.00%
$-- $6,734
Aug 27, 2018 $0.11
+0.00%
$-- $6,696
Aug 26, 2018 $0.109
+0.00%
$-- $6,733