SegaVerse Historical Data

SEGA Page 4
Download
Date Close Price change Market cap Trading volume
Aug 17, 2023 $ 0.0206
-11.99%
$ 206,215 $ 716,959
Aug 16, 2023 $ 0.024
+24.70%
$ 239,534 $ 512,877
Aug 15, 2023 $ 0.0202
+5.47%
$ 202,202 $ 508,917
Aug 14, 2023 $ 0.019
+2.06%
$ 189,696 $ 464,869
Aug 13, 2023 $ 0.018
-2.45%
$ 179,631 $ 493,214
Aug 12, 2023 $ 0.0187
+11.39%
$ 186,937 $ 473,209
Aug 11, 2023 $ 0.0168
+7.02%
$ 167,875 $ 495,800
Aug 10, 2023 $ 0.0158
+1.89%
$ 157,828 $ 477,873
Aug 9, 2023 $ 0.0188
-13.52%
$ 187,709 $ 488,924
Aug 8, 2023 $ 0.022
+34.42%
$ 220,129 $ 613,016
Aug 7, 2023 $ 0.0169
-5.33%
$ 168,872 $ 543,530
Aug 6, 2023 $ 0.0207
-3.09%
$ 206,577 $ 530,844
Aug 5, 2023 $ 0.023
+10.31%
$ 230,408 $ 405,993
Aug 4, 2023 $ 0.0215
+31.87%
$ 214,828 $ 546,159
Aug 3, 2023 $ 0.0159
-26.32%
$ 159,043 $ 388,175
Aug 2, 2023 $ 0.022
+29.79%
$ 219,881 $ 499,634
Aug 1, 2023 $ 0.0169
-2.54%
$ 168,525 $ 474,332
Jul 31, 2023 $ 0.0162
-3.60%
$ 161,970 $ 568,549
Jul 30, 2023 $ 0.0164
+6.38%
$ 163,930 $ 361,118
Jul 29, 2023 $ 0.0149
+12.13%
$ 149,171 $ 476,633
Jul 28, 2023 $ 0.0135
-45.98%
$ 135,065 $ 53,263
Jul 27, 2023 $ 0.0289
-0.03%
$ -- $ 16,721
Jul 26, 2023 $ 0.0289
+49.13%
$ 289,228 $ 102,484
Jul 25, 2023 $ 0.0202
+9.86%
$ 202,172 $ 353,932
Jul 24, 2023 $ 0.0242
+22.22%
$ 241,894 $ 303,099
Jul 23, 2023 $ 0.0196
-2.75%
$ 195,742 $ 306,614
Jul 22, 2023 $ 0.0215
-14.94%
$ 215,355 $ 536,086
Jul 21, 2023 $ 0.0195
-22.94%
$ 195,035 $ 672,628
Jul 20, 2023 $ 0.0183
-17.62%
$ 183,053 $ 476,171
Jul 19, 2023 $ 0.021
-5.87%
$ 210,066 $ 694,852
Jul 18, 2023 $ 0.024
+4.36%
$ 240,075 $ 813,208
Jul 17, 2023 $ 0.0253
+19.89%
$ 253,124 $ 518,005
Jul 16, 2023 $ 0.0216
-28.03%
$ 215,875 $ 708,092
Jul 15, 2023 $ 0.0315
+30.58%
$ 315,332 $ 807,354
Jul 14, 2023 $ 0.0238
+12.46%
$ 238,080 $ 615,700
Jul 13, 2023 $ 0.0316
+118.18%
$ 316,386 $ 411,920
Jul 12, 2023 $ 0.0154
-4.38%
$ 154,020 $ 565,897
Jul 11, 2023 $ 0.016
-6.39%
$ 160,039 $ 516,614
Jul 10, 2023 $ 0.0172
-21.16%
$ 171,943 $ 497,901
Jul 9, 2023 $ 0.0213
+23.07%
$ 213,082 $ 496,260
Jul 8, 2023 $ 0.0288
+2.41%
$ 288,140 $ 59,544
Jul 7, 2023 $ 0.0378
-0.39%
$ -- $ 17,644
Jul 6, 2023 $ 0.0379
+79.63%
$ 378,940 $ 54,052
Jul 5, 2023 $ 0.0181
+3.94%
$ 181,111 $ 5,167
Jul 4, 2023 $ 0.0186
-1.06%
$ 186,107 $ 124,221
Jul 3, 2023 $ 0.0192
+4.33%
$ 191,877 $ 565,681
Jul 2, 2023 $ 0.0183
-8.02%
$ 182,949 $ 453,228
Jul 1, 2023 $ 0.0199
-0.05%
$ 198,857 $ 658,537
Jun 30, 2023 $ 0.0199
-3.88%
$ 199,025 $ 659,094
Jun 29, 2023 $ 0.021
+8.18%
$ 210,007 $ 557,377