Market Cap:

Sether Sether (SETH)

0.109562 USD (8.09%)
0.00001630 BTC (6.53%)
0.00045548 ETH (1.41%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,892,846 USD
282 BTC
7,869 ETH
Volume (24h)
35,392 USD
5.27 BTC
147.13 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
Sep 21, 2018 0.100845 0.111765 0.099017 0.111361 77,674 1,742,254
Sep 20, 2018 0.124251 0.125049 0.073084 0.100869 132,462 2,146,614
Sep 19, 2018 0.100849 0.125705 0.093149 0.124284 94,747 1,742,318
Sep 18, 2018 0.113968 0.118957 0.095124 0.101021 43,243 1,968,970
Sep 17, 2018 0.102179 0.113997 0.093010 0.113984 7,451 1,765,294
Sep 16, 2018 0.117902 0.118107 0.101357 0.102259 665 2,036,935
Sep 15, 2018 0.090386 0.194594 0.087623 0.117717 51 1,561,548
Sep 14, 2018 0.115761 0.120227 0.090263 0.090524 458 1,999,943
Sep 13, 2018 0.087779 0.119692 0.074962 0.116060 902 1,516,520
Sep 12, 2018 0.090953 0.092414 0.085953 0.087690 4,272 1,571,342
Sep 11, 2018 0.070956 0.091365 0.070797 0.090949 1,030 1,225,862
Sep 10, 2018 0.069271 0.070913 0.063683 0.070841 724 1,196,767
Sep 09, 2018 0.078196 0.082358 0.069235 0.069235 410 1,350,949
Sep 08, 2018 0.076196 0.094724 0.072184 0.078440 719 1,316,395
Sep 07, 2018 0.095824 0.120534 0.073580 0.076195 272 1,655,496
Sep 06, 2018 0.081124 0.104437 0.076057 0.095715 1,146 1,401,535
Sep 05, 2018 0.121176 0.127430 0.081115 0.081115 668 2,093,496
Sep 04, 2018 0.102732 0.165202 0.102520 0.109756 2,851 1,774,839
Sep 03, 2018 0.094184 0.107744 0.085854 0.087913 243 1,627,173
Sep 02, 2018 0.085288 0.096494 0.085273 0.094114 585 1,473,473
Sep 01, 2018 0.112947 0.113401 0.081211 0.085273 473 1,951,328
Aug 31, 2018 0.101805 0.118243 0.100598 0.112930 109 1,758,833
Aug 30, 2018 0.077823 0.101820 0.076884 0.101750 202 1,344,505
Aug 29, 2018 0.071300 0.094136 0.070834 0.077775 778 1,231,815
Aug 28, 2018 0.089765 0.093808 0.070701 0.071316 1,190 1,550,824
Aug 27, 2018 0.101880 0.102042 0.089389 0.089651 227 1,760,129
Aug 26, 2018 0.096373 0.102536 0.083104 0.101774 90 1,664,981
Aug 25, 2018 0.078355 0.096644 0.073940 0.096268 274 1,353,706
Aug 24, 2018 0.055532 0.100674 0.055090 0.078473 2,414 959,391
Aug 23, 2018 0.096067 0.105705 0.055488 0.055488 634,592 1,659,706
* Earliest data in range (UTC time)
** Latest data in range (UTC time)