SegaVerse Historical Data

SEGA Page 2
Download
Date Close Price change Market cap Trading volume
Dec 11, 2023 $ 0.0153
-15.00%
$ 153,000 $ 521,323
Dec 10, 2023 $ 0.0164
-11.35%
$ 164,000 $ 709,884
Dec 9, 2023 $ 0.018
+7.14%
$ 180,000 $ 712,092
Dec 8, 2023 $ 0.0149
-11.83%
$ 149,000 $ 602,126
Dec 7, 2023 $ 0.0163
+5.16%
$ 163,000 $ 529,728
Dec 6, 2023 $ 0.0166
-1.19%
$ 166,000 $ 602,918
Dec 5, 2023 $ 0.0173
-14.36%
$ 173,000 $ 565,559
Dec 4, 2023 $ 0.0201
+0.00%
$ 201,000 $ 637,405
Dec 3, 2023 $ 0.0205
+31.41%
$ 205,000 $ 651,583
Dec 2, 2023 $ 0.0158
-26.51%
$ 158,000 $ 541,855
Dec 1, 2023 $ 0.0221
+12.18%
$ 221,000 $ 678,096
Nov 30, 2023 $ 0.019
+20.25%
$ 190,000 $ 652,506
Nov 29, 2023 $ 0.0152
-4.40%
$ 152,000 $ 510,697
Nov 28, 2023 $ 0.0153
-30.14%
$ 153,000 $ 658,276
Nov 27, 2023 $ 0.0228
+36.53%
$ 228,000 $ 603,704
Nov 26, 2023 $ 0.0179
+20.95%
$ 179,000 $ 567,661
Nov 25, 2023 $ 0.0153
-15.93%
$ 153,000 $ 653,127
Nov 24, 2023 $ 0.0181
+23.13%
$ 181,000 $ 516,372
Nov 23, 2023 $ 0.0144
+0.00%
$ 144,000 $ 397,225
Nov 22, 2023 $ 0.0145
-3.97%
$ 145,000 $ 581,904
Nov 17, 2023 $ 0.0147
+0.00%
$ -- $ 18,225
Nov 16, 2023 $ 0.0147
-28.29%
$ 147,000 $ 415,109
Nov 15, 2023 $ 0.0198
+5.88%
$ 198,000 $ 690,185
Nov 14, 2023 $ 0.0179
+1.70%
$ 179,000 $ 602,213
Nov 13, 2023 $ 0.0174
+1.16%
$ 174,000 $ 782,317
Nov 12, 2023 $ 0.0184
+8.24%
$ 184,000 $ 754,580
Nov 11, 2023 $ 0.0172
+4.24%
$ 172,000 $ 711,152
Nov 10, 2023 $ 0.0155
+1.97%
$ 155,000 $ 555,682
Nov 9, 2023 $ 0.0153
-10.00%
$ 153,000 $ 615,827
Nov 8, 2023 $ 0.0149
+3.47%
$ 149,000 $ 501,353
Nov 7, 2023 $ 0.0158
+4.40%
$ 158,000 $ 612,580
Nov 6, 2023 $ 0.0153
-24.78%
$ 153,330 $ 523,624
Nov 5, 2023 $ 0.0215
+24.02%
$ 214,710 $ 726,443
Nov 4, 2023 $ 0.0173
-7.61%
$ 173,090 $ 625,277
Nov 3, 2023 $ 0.0196
+12.70%
$ 196,284 $ 583,936
Nov 2, 2023 $ 0.0183
+11.35%
$ 183,112 $ 568,790
Nov 1, 2023 $ 0.0174
-13.41%
$ 174,360 $ 609,490
Oct 31, 2023 $ 0.0186
-2.20%
$ 186,111 $ 778,665
Oct 30, 2023 $ 0.0181
-4.13%
$ 181,298 $ 668,067
Oct 29, 2023 $ 0.0195
+15.28%
$ 195,120 $ 819,259
Oct 28, 2023 $ 0.0163
-23.70%
$ 163,366 $ 500,298
Oct 27, 2023 $ 0.0214
+71.27%
$ 214,040 $ 310,573
Oct 26, 2023 $ 0.0179
+13.24%
$ 178,870 $ 587,901
Oct 25, 2023 $ 0.0163
-14.77%
$ 163,013 $ 528,308
Oct 24, 2023 $ 0.0212
-1.95%
$ 212,242 $ 551,968
Oct 23, 2023 $ 0.0202
+31.90%
$ 201,552 $ 592,814
Oct 22, 2023 $ 0.0148
-12.17%
$ 147,665 $ 409,653
Oct 21, 2023 $ 0.0101
-29.08%
$ 101,422 $ 356,390
Oct 20, 2023 $ 0.0147
-9.96%
$ 146,977 $ 192,631
Oct 14, 2023 $ 0.00984
+0.20%
$ 98,410 $ 2,080