Sether Historical Data

SETH Page 4
Download
Date Close Price change Market cap Trading volume
Mar 28, 2019 $ 0.0446
-0.77%
$ 770,069 $ 47
Mar 26, 2019 $ 0.0474
+0.04%
$ 818,401 $ 41
Mar 25, 2019 $ 0.0473
-1.72%
$ 817,494 $ 41
Mar 24, 2019 $ 0.0481
-1.06%
$ 831,760 $ 50
Mar 23, 2019 $ 0.0487
-15.58%
$ 840,740 $ 71
Mar 22, 2019 $ 0.0576
+5.43%
$ 995,730 $ 196
Mar 21, 2019 $ 0.0546
-2.50%
$ 943,734 $ 198
Mar 18, 2019 $ 0.0386
-0.16%
$ 667,044 $ 19
Mar 17, 2019 $ 0.0389
-17.27%
$ 672,069 $ 19
Mar 16, 2019 $ 0.047
-0.20%
$ 812,543 $ 27
Mar 13, 2019 $ 0.0351
+0.20%
$ 606,716 $ 20
Mar 12, 2019 $ 0.0351
+0.62%
$ 605,989 $ 20
Mar 11, 2019 $ 0.0348
-2.96%
$ 601,970 $ 39
Mar 10, 2019 $ 0.036
-0.58%
$ 621,756 $ 86
Mar 9, 2019 $ 0.0362
-0.43%
$ 625,433 $ 63
Mar 8, 2019 $ 0.0364
-0.05%
$ 628,126 $ 35
Mar 7, 2019 $ 0.0364
-11.75%
$ 628,430 $ 36
Mar 6, 2019 $ 0.0412
+0.54%
$ 711,968 $ 226
Mar 4, 2019 $ 0.0292
-2.90%
$ 504,790 $ 9
Mar 3, 2019 $ 0.0301
-4.92%
$ 519,812 $ 39
Mar 2, 2019 $ 0.03
+0.18%
$ 518,058 $ 92
Mar 1, 2019 $ 0.0299
-48.15%
$ 517,251 $ 92
Feb 28, 2019 $ 0.0577
+13.46%
$ 997,486 $ 84
Feb 27, 2019 $ 0.0509
+22.15%
$ 879,139 $ 425
Feb 26, 2019 $ 0.0417
+13.72%
$ 720,044 $ 182
Feb 25, 2019 $ 0.0366
+5.01%
$ 633,116 $ 161
Feb 24, 2019 $ 0.0197
-1.17%
$ 340,302 $ 2
Feb 20, 2019 $ 0.043
-1.30%
$ 743,164 $ 33
Feb 19, 2019 $ 0.0436
+48.53%
$ 753,155 $ 34
Feb 18, 2019 $ 0.0294
+9.06%
$ 507,243 $ 233
Feb 17, 2019 $ 0.0269
+8.77%
$ 465,025 $ 197
Feb 16, 2019 $ 0.0372
-25.24%
$ 643,098 $ 7
Feb 15, 2019 $ 0.0498
-71.84%
$ 860,140 $ 632
Feb 14, 2019 $ 0.177
+659.59%
$ 3.05 million $ 168
Feb 13, 2019 $ 0.0233
+0.57%
$ 402,313 $ 161
Feb 11, 2019 $ 0.0269
-3.15%
$ 464,306 $ 268
Feb 10, 2019 $ 0.0278
+5.99%
$ 479,722 $ 277
Feb 1, 2019 $ 0.0286
-0.08%
$ 493,816 $ 93
Jan 28, 2019 $ 0.0329
-2.49%
$ 569,191 $ 319
Jan 27, 2019 $ 0.0338
-1.21%
$ 584,239 $ 328
Jan 26, 2019 $ 0.0348
+0.07%
$ 601,596 $ 16
Jan 25, 2019 $ 0.0348
+9.27%
$ 601,188 $ 16
Jan 24, 2019 $ 0.0319
-3.25%
$ 550,257 $ 48
Jan 23, 2019 $ 0.0329
+7.71%
$ 568,545 $ 208
Jan 21, 2019 $ 0.0389
-0.15%
$ 672,599 $ 107
Jan 20, 2019 $ 0.042
-2.87%
$ 725,414 $ 81
Jan 19, 2019 $ 0.0523
+3.52%
$ 904,068 $ 157
Jan 18, 2019 $ 0.0422
-1.34%
$ 728,563 $ 163
Jan 17, 2019 $ 0.0516
+20.33%
$ 891,519 $ 15
Jan 16, 2019 $ 0.0516
+0.29%
$ 891,086 $ 2