SegaVerse Historical Data

SEGA Page 6
Download
Date Close Price change Market cap Trading volume
May 9, 2023 $ 0.0186
-11.01%
$ 186,197 $ 614,279
May 8, 2023 $ 0.0215
-1.00%
$ 215,061 $ 707,682
May 7, 2023 $ 0.0234
+9.63%
$ 234,325 $ 684,764
May 6, 2023 $ 0.0222
+8.16%
$ 221,752 $ 571,265
May 3, 2023 $ 0.0207
-0.15%
$ -- $ 800,053
May 2, 2023 $ 0.0207
+1.28%
$ 206,939 $ 800,430
May 1, 2023 $ 0.0209
-13.44%
$ 209,365 $ 727,045
Apr 30, 2023 $ 0.0231
-16.97%
$ 231,423 $ 789,698
Apr 26, 2023 $ 0.0245
-5.84%
$ -- $ 864,061
Apr 25, 2023 $ 0.0258
-0.11%
$ 258,294 $ 860,085
Apr 24, 2023 $ 0.0268
-2.81%
$ 267,637 $ 871,886
Apr 23, 2023 $ 0.0282
+12.14%
$ 282,331 $ 700,136
Apr 22, 2023 $ 0.0254
+5.15%
$ 253,746 $ 855,859
Apr 21, 2023 $ 0.0239
+5.13%
$ 239,378 $ 866,438
Apr 20, 2023 $ 0.022
-7.24%
$ 220,411 $ 848,953
Apr 19, 2023 $ 0.0259
+14.32%
$ 258,839 $ 659,124
Apr 18, 2023 $ 0.0231
+0.85%
$ 231,363 $ 493,525
Apr 17, 2023 $ 0.0212
-9.78%
$ 212,301 $ 703,524
Apr 16, 2023 $ 0.0248
+18.44%
$ 247,839 $ 695,797
Apr 15, 2023 $ 0.0233
-10.83%
$ 233,242 $ 857,015
Apr 14, 2023 $ 0.0266
+0.06%
$ 266,487 $ 1.12 million
Apr 13, 2023 $ 0.0276
+2.73%
$ 276,433 $ 989,176
Apr 12, 2023 $ 0.0279
+1.26%
$ 279,333 $ 1.13 million
Apr 11, 2023 $ 0.0309
+16.15%
$ 309,453 $ 891,279
Apr 10, 2023 $ 0.0272
+17.88%
$ 271,603 $ 820,111
Apr 9, 2023 $ 0.0229
+0.84%
$ 229,183 $ 757,638
Apr 8, 2023 $ 0.0227
+6.40%
$ 226,510 $ 893,364
Apr 7, 2023 $ 0.0219
+6.07%
$ 218,945 $ 897,453
Apr 6, 2023 $ 0.0207
-5.91%
$ 206,525 $ 796,010
Apr 5, 2023 $ 0.0244
+3.31%
$ 244,362 $ 772,593
Apr 4, 2023 $ 0.0243
+13.63%
$ 243,471 $ 894,902
Apr 3, 2023 $ 0.0212
-9.07%
$ 212,414 $ 786,426
Apr 2, 2023 $ 0.0215
-1.49%
$ 215,302 $ 605,416
Apr 1, 2023 $ 0.022
-7.59%
$ 219,537 $ 593,894
Mar 31, 2023 $ 0.023
-8.61%
$ 229,535 $ 471,793
Mar 30, 2023 $ 0.0252
+1.52%
$ 252,183 $ 696,744
Mar 29, 2023 $ 0.0255
+15.95%
$ 255,357 $ 1.03 million
Mar 28, 2023 $ 0.0215
-10.42%
$ 215,279 $ 950,587
Mar 27, 2023 $ 0.0232
-5.44%
$ 232,117 $ 793,868
Mar 26, 2023 $ 0.0246
+15.08%
$ 245,558 $ 849,159
Mar 25, 2023 $ 0.0223
+11.03%
$ 223,425 $ 635,112
Mar 24, 2023 $ 0.0203
+4.58%
$ 203,203 $ 632,710
Mar 23, 2023 $ 0.0184
-9.55%
$ 184,430 $ 597,877
Mar 22, 2023 $ 0.0204
-31.81%
$ 203,836 $ 611,689
Mar 21, 2023 $ 0.0295
+40.48%
$ 294,959 $ 639,512
Mar 20, 2023 $ 0.0214
+73.21%
$ 214,209 $ 651,559
Mar 19, 2023 $ 0.013
-31.29%
$ 130,138 $ 257,498
Mar 18, 2023 $ 0.0181
-6.96%
$ 181,403 $ 555,378
Mar 17, 2023 $ 0.0181
-12.10%
$ 181,339 $ 480,432
Mar 16, 2023 $ 0.0251
+4.05%
$ 251,077 $ 547,378