Market Cap:

Sether Sether (SETH)

0.096628 USD (0.00%)
0.00001514 BTC (0.00%)
0.00045593 ETH (0.00%)

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
1,669,391 USD
262 BTC
7,877 ETH
Volume (24h)
0 USD
0.00 BTC
0.00 ETH
Circulating Supply
17,276,468 SETH
Total Supply
20,136,683 SETH

Historical data for Sether

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 11, 2018 0.096943 0.097188 0.096366 0.096628 - 1,669,391
Nov 10, 2018 0.070734 0.097529 0.070687 0.097048 17 1,676,640
Nov 09, 2018 0.097960 0.098392 0.069286 0.070786 18 1,222,925
Nov 08, 2018 0.097779 0.099069 0.095991 0.098002 4 1,693,123
Nov 07, 2018 0.105333 0.106871 0.097582 0.097822 24 1,690,022
Nov 06, 2018 0.066906 0.105201 0.066533 0.105041 - 1,813,459
Nov 05, 2018 0.084634 0.084952 0.066213 0.066984 452 1,157,247
Nov 04, 2018 0.066227 0.084525 0.065205 0.084525 228 1,460,292
Nov 03, 2018 0.069963 0.069963 0.060015 0.066227 362 1,144,176
Nov 02, 2018 0.073974 0.075487 0.069963 0.069963 - 1,208,715
Nov 01, 2018 0.097044 0.112972 0.070624 0.073974 139 1,278,015
Oct 31, 2018 0.100842 0.100891 0.097044 0.097044 95 1,676,572
Oct 30, 2018 0.100554 0.100963 0.100167 0.100787 9 1,741,243
Oct 29, 2018 0.067674 0.100634 0.065033 0.100530 1 1,736,803
Oct 28, 2018 0.100095 0.100350 0.053594 0.067700 993 1,169,610
Oct 27, 2018 0.100550 0.100550 0.099619 0.100187 1 1,730,877
Oct 26, 2018 0.062679 0.100828 0.055597 0.100550 - 1,737,149
Oct 25, 2018 0.054411 0.062972 0.054305 0.062776 407 1,084,556
Oct 24, 2018 0.060138 0.061178 0.054295 0.054415 597 940,108
Oct 23, 2018 0.070822 0.071158 0.059544 0.060144 118 1,039,078
Oct 22, 2018 0.066682 0.071020 0.065054 0.070770 124 1,222,652
Oct 21, 2018 0.093004 0.096102 0.066555 0.066662 359 1,151,677
Oct 20, 2018 0.071609 0.095159 0.071328 0.092967 506 1,606,148
Oct 19, 2018 0.081289 0.082402 0.069851 0.071688 68 1,238,507
Oct 18, 2018 0.090812 0.099373 0.064257 0.081288 419 1,404,373
Oct 17, 2018 0.091749 0.092469 0.064695 0.090943 981 1,571,172
Oct 16, 2018 0.088291 0.091732 0.087487 0.091588 26 1,582,317
Oct 15, 2018 0.059724 0.134208 0.059318 0.088292 1,692 1,525,374
Oct 14, 2018 0.066227 0.067166 0.059578 0.059611 42 1,029,871
Oct 13, 2018 0.061006 0.066479 0.059686 0.066229 181 1,144,212
* Earliest data in range (UTC time)
** Latest data in range (UTC time)