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