SegaVerse Historical Data

SEGA Page 5
Download
Date Close Price change Market cap Trading volume
Jun 28, 2023 $ 0.0195
-10.10%
$ 195,139 $ 551,658
Jun 27, 2023 $ 0.0221
+11.00%
$ 220,988 $ 492,392
Jun 26, 2023 $ 0.0192
+1.48%
$ 191,974 $ 580,117
Jun 25, 2023 $ 0.0187
+1.06%
$ 187,118 $ 586,878
Jun 24, 2023 $ 0.0197
-0.60%
$ 196,876 $ 713,876
Jun 23, 2023 $ 0.0184
-18.45%
$ 184,231 $ 619,730
Jun 22, 2023 $ 0.0218
+6.28%
$ 218,036 $ 623,997
Jun 21, 2023 $ 0.0208
+3.92%
$ 207,860 $ 679,885
Jun 20, 2023 $ 0.0196
+6.71%
$ 195,858 $ 583,930
Jun 19, 2023 $ 0.0187
-4.33%
$ 186,555 $ 638,157
Jun 18, 2023 $ 0.0182
-8.50%
$ 182,073 $ 640,713
Jun 17, 2023 $ 0.0194
+3.26%
$ 194,040 $ 659,261
Jun 16, 2023 $ 0.0189
-2.56%
$ 188,939 $ 391,199
Jun 15, 2023 $ 0.0201
-17.34%
$ 200,805 $ 654,865
Jun 14, 2023 $ 0.0247
-1.13%
$ 246,929 $ 718,350
Jun 13, 2023 $ 0.0245
-0.49%
$ 244,750 $ 896,236
Jun 12, 2023 $ 0.0247
+1.15%
$ 247,017 $ 802,106
Jun 11, 2023 $ 0.0242
-0.09%
$ 242,184 $ 670,683
Jun 10, 2023 $ 0.0242
-0.26%
$ 242,408 $ 791,544
Jun 9, 2023 $ 0.0244
-2.12%
$ 243,987 $ 644,411
Jun 8, 2023 $ 0.025
-8.68%
$ 250,319 $ 827,879
Jun 7, 2023 $ 0.0274
-0.73%
$ 274,012 $ 812,358
Jun 6, 2023 $ 0.0265
+6.73%
$ 264,926 $ 1.04 million
Jun 5, 2023 $ 0.0243
+31.77%
$ 243,114 $ 708,770
Jun 4, 2023 $ 0.0183
-28.29%
$ 183,417 $ 747,618
Jun 3, 2023 $ 0.0261
-0.16%
$ 260,789 $ 774,808
Jun 2, 2023 $ 0.0261
-0.35%
$ 261,156 $ 877,324
Jun 1, 2023 $ 0.0261
+0.10%
$ 261,120 $ 1.01 million
May 31, 2023 $ 0.0254
-13.43%
$ 253,829 $ 917,285
May 30, 2023 $ 0.0293
+18.58%
$ 293,176 $ 912,207
May 29, 2023 $ 0.0244
+16.62%
$ 244,159 $ 927,015
May 28, 2023 $ 0.0211
-19.45%
$ 211,176 $ 744,441
May 27, 2023 $ 0.0228
-19.66%
$ 227,515 $ 783,853
May 26, 2023 $ 0.0357
+53.89%
$ 356,709 $ 910,762
May 25, 2023 $ 0.0223
+7.24%
$ 222,748 $ 680,974
May 24, 2023 $ 0.0207
-0.28%
$ 206,661 $ 611,400
May 23, 2023 $ 0.0215
-0.98%
$ 215,263 $ 637,442
May 22, 2023 $ 0.0221
+3.43%
$ 221,445 $ 901,186
May 21, 2023 $ 0.0226
-14.92%
$ 226,373 $ 838,609
May 20, 2023 $ 0.0246
+8.98%
$ 245,717 $ 780,152
May 19, 2023 $ 0.0229
-1.68%
$ 229,426 $ 785,594
May 18, 2023 $ 0.0222
-15.16%
$ 222,351 $ 685,722
May 17, 2023 $ 0.0268
-0.10%
$ 268,019 $ 779,316
May 16, 2023 $ 0.0256
-0.82%
$ 256,115 $ 599,378
May 15, 2023 $ 0.0263
+34.03%
$ 263,420 $ 652,881
May 14, 2023 $ 0.0194
-8.23%
$ 194,341 $ 623,498
May 13, 2023 $ 0.0213
-4.31%
$ 213,131 $ 765,517
May 12, 2023 $ 0.0222
+17.81%
$ 222,379 $ 719,980
May 11, 2023 $ 0.019
-6.73%
$ 189,863 $ 669,521
May 10, 2023 $ 0.0187
-0.97%
$ 187,395 $ 639,633