Market Cap:

Semux Semux (SEM)

0.254147 USD (8.55%)
0.00003786 BTC (4.51%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
2,034,084 USD
303 BTC
Volume (24h)
156 USD
0.02 BTC
Circulating Supply
8,003,562 SEM
Max Supply
100,000,000 SEM

Historical data for Semux

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.213802 0.250392 0.213751 0.249445 703 1,707,653
Sep 19, 2018 0.211158 0.216932 0.206448 0.213708 1,000 1,684,722
Sep 18, 2018 0.206798 0.309326 0.206255 0.211039 220 1,648,182
Sep 17, 2018 0.306133 0.311916 0.206580 0.206777 4,172 2,437,264
Sep 16, 2018 0.352164 0.352164 0.304245 0.305380 2,867 2,800,730
Sep 15, 2018 0.306052 0.352081 0.305220 0.351177 409 2,431,408
Sep 14, 2018 0.324215 0.351532 0.302630 0.306462 444 2,572,946
Sep 13, 2018 0.316472 0.329340 0.303175 0.324414 378 2,508,834
Sep 12, 2018 0.296163 0.346582 0.293172 0.316198 480 2,345,294
Sep 11, 2018 0.379449 0.422502 0.294213 0.296126 1,456 3,001,614
Sep 10, 2018 0.294487 0.449029 0.294487 0.378816 1,040 2,327,032
Sep 09, 2018 0.340404 0.340802 0.293542 0.294649 669 2,686,974
Sep 08, 2018 0.361602 0.366615 0.338684 0.340565 721 2,851,244
Sep 07, 2018 0.364102 0.427868 0.358386 0.361156 395 2,867,898
Sep 06, 2018 0.442397 0.442397 0.350345 0.364501 240 3,480,869
Sep 05, 2018 0.500412 0.546083 0.413626 0.441615 1,001 3,933,088
Sep 04, 2018 0.388226 0.549104 0.387176 0.499999 2,585 3,048,390
Sep 03, 2018 0.386252 0.507982 0.371445 0.388224 1,270 3,029,584
Sep 02, 2018 0.490206 0.537635 0.384837 0.386343 346 3,829,873
Sep 01, 2018 0.422698 0.494605 0.422499 0.489980 307 3,298,839
Aug 31, 2018 0.419661 0.424156 0.415231 0.423210 89 3,271,957
Aug 30, 2018 0.444097 0.551419 0.409298 0.419248 1,356 3,458,669
Aug 29, 2018 0.545966 0.568529 0.442303 0.443853 2,505 4,247,381
Aug 28, 2018 0.481878 0.548775 0.458143 0.545491 1,183 3,744,706
Aug 27, 2018 0.470316 0.517679 0.444859 0.482824 1,135 3,650,873
Aug 26, 2018 0.507098 0.521375 0.458316 0.470537 113 3,932,095
Aug 25, 2018 0.502391 0.509343 0.442894 0.506010 388 3,891,304
Aug 24, 2018 0.425184 0.504685 0.423708 0.503296 1,222 3,289,665
Aug 23, 2018 0.452040 0.457234 0.402913 0.424844 122 3,493,631
Aug 22, 2018 0.488596 0.513614 0.447328 0.451637 1,484 3,772,019
* Earliest data in range (UTC time)
** Latest data in range (UTC time)