Market Cap:

Sether Sether (SETH)

0.039274 USD (-0.12%)
0.00001102 BTC (0.13%)
0.00033500 ETH (0.00%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
678,513 USD
190 BTC
5,788 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
Jan 22, 2019 0.039210 0.039573 0.039097 0.039274 - 678,513
Jan 21, 2019 0.041804 0.041904 0.039028 0.039257 112 678,222
Jan 20, 2019 0.052157 0.052359 0.041559 0.041819 44 722,491
Jan 19, 2019 0.044587 0.052552 0.044279 0.052193 41 901,704
Jan 18, 2019 0.046183 0.051185 0.044143 0.044415 121 767,329
Jan 17, 2019 0.052830 0.052830 0.042273 0.046211 84 798,369
Jan 16, 2019 0.052037 0.054261 0.051861 0.052830 - 912,721
Jan 15, 2019 0.048717 0.053270 0.042264 0.052094 2 900,006
Jan 14, 2019 0.052628 0.056853 0.048281 0.048712 21 841,568
Jan 13, 2019 0.050331 0.056827 0.050142 0.052583 109 908,452
Jan 12, 2019 0.051144 0.059106 0.050182 0.050385 6 870,469
Jan 11, 2019 0.044944 0.051995 0.044747 0.051153 430 883,749
Jan 10, 2019 0.052798 0.053123 0.044376 0.045052 13 778,341
Jan 09, 2019 0.061983 0.062101 0.052603 0.052789 771 912,002
Jan 08, 2019 0.060152 0.065391 0.059255 0.061905 197 1,069,507
Jan 07, 2019 0.055283 0.060806 0.053420 0.060139 102 1,038,994
Jan 06, 2019 0.067639 0.074039 0.054835 0.055232 167 954,214
Jan 05, 2019 0.068249 0.069109 0.067552 0.067666 28 1,169,029
Jan 04, 2019 0.056984 0.068631 0.046730 0.068429 7 1,182,215
Jan 03, 2019 0.059704 0.066953 0.056705 0.056950 686 983,903
Jan 02, 2019 0.041989 0.060412 0.041989 0.059765 100 1,032,537
Jan 01, 2019 0.040010 0.042291 0.039808 0.041989 - 725,424
Dec 31, 2018 0.062032 0.062032 0.039997 0.040008 69 691,201
Dec 30, 2018 0.050721 0.062602 0.049692 0.062032 - 1,071,691
Dec 29, 2018 0.044670 0.064106 0.043234 0.050848 204 878,466
Dec 28, 2018 0.054330 0.055630 0.037851 0.044468 41 768,242
Dec 27, 2018 0.044603 0.058490 0.034326 0.054231 382 936,922
Dec 26, 2018 0.060338 0.063632 0.043664 0.044556 53 769,779
Dec 25, 2018 0.063219 0.063219 0.051429 0.060307 380 1,041,883
Dec 24, 2018 0.048602 0.063728 0.048602 0.062982 20 1,088,112
* Earliest data in range (UTC time)
** Latest data in range (UTC time)