10SETUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 0.022742 | 0.00042 | 1.88% | 0.022336 | 0.022861 | 0.022181 | 0.00 |
Jun 29 2024 | 0.022322 | -0.000019 | -0.09% | 0.02234 | 0.022522 | 0.022289 | 0.00 |
Jun 28 2024 | 0.022341 | -0.000453 | -1.99% | 0.022832 | 0.02305 | 0.022262 | 0.00 |
Jun 27 2024 | 0.022794 | 0.000506 | 2.27% | 0.0223 | 0.022961 | 0.022263 | 0.00 |
Jun 26 2024 | 0.022288 | -0.00018 | -0.80% | 0.022631 | 0.022706 | 0.022017 | 0.00 |
Jun 25 2024 | 0.022468 | 0.000271 | 1.22% | 0.022218 | 0.022677 | 0.022081 | 0.00 |
Jun 24 2024 | 0.022198 | -0.000437 | -1.93% | 0.022631 | 0.022706 | 0.021442 | 0.00 |
Jun 23 2024 | 0.022635 | -0.000496 | -2.14% | 0.023131 | 0.02329 | 0.02257 | 0.00 |
Jun 22 2024 | 0.023131 | -0.000154 | -0.66% | 0.0233 | 0.0233 | 0.023017 | 0.00 |
Jun 21 2024 | 0.023285 | 0.00003 | 0.13% | 0.023241 | 0.023473 | 0.022813 | 0.00 |
Jun 20 2024 | 0.023255 | -0.000259 | -1.10% | 0.023518 | 0.023938 | 0.023074 | 0.00 |
Jun 19 2024 | 0.023515 | 0.000487 | 2.12% | 0.023039 | 0.023731 | 0.022937 | 0.00 |
Jun 18 2024 | 0.023027 | -0.000169 | -0.73% | 0.023259 | 0.023261 | 0.022348 | 0.00 |
Jun 17 2024 | 0.023196 | -0.049995 | -68.31% | 0.024362 | 0.024452 | 0.022984 | 0.00 |
Jun 16 2024 | 0.073191 | 0.001108 | 1.54% | 0.072033 | 0.073799 | 0.071592 | 0.00 |
Jun 15 2024 | 0.072083 | 0.001727 | 2.45% | 0.07036 | 0.072586 | 0.070215 | 0.00 |
Jun 14 2024 | 0.070356 | 0.00016 | 0.23% | 0.070272 | 0.071308 | 0.068018 | 0.00 |
Jun 13 2024 | 0.070196 | 0.046628 | 197.84% | 0.023544 | 0.070268 | 0.02271 | 0.00 |
Jun 12 2024 | 0.023568 | 0.000405 | 1.75% | 0.02317 | 0.024184 | 0.022939 | 0.00 |
Jun 11 2024 | 0.023163 | -0.001109 | -4.57% | 0.024282 | 0.024297 | 0.022734 | 0.00 |
Jun 10 2024 | 0.024272 | -0.00025 | -1.02% | 0.024362 | 0.024558 | 0.024188 | 0.00 |
Jun 09 2024 | 0.024522 | 0.000142 | 0.58% | 0.024362 | 0.024611 | 0.024276 | 0.00 |
Jun 08 2024 | 0.024379 | 0.000026 | 0.11% | 0.024342 | 0.024544 | 0.024289 | 0.00 |
Jun 07 2024 | 0.024353 | -0.00089 | -3.53% | 0.025231 | 0.025413 | 0.024109 | 0.00 |
Jun 06 2024 | 0.025243 | -0.000354 | -1.38% | 0.025593 | 0.025672 | 0.024922 | 0.00 |
Jun 05 2024 | 0.025597 | 0.000354 | 1.40% | 0.024791 | 0.02573 | 0.024658 | 0.00 |
Jun 04 2024 | 0.025243 | 0.000342 | 1.37% | 0.024933 | 0.025358 | 0.024772 | 0.00 |
Jun 03 2024 | 0.024901 | -0.000121 | -0.48% | 0.024993 | 0.025483 | 0.024876 | 0.00 |
Jun 02 2024 | 0.025023 | -0.000221 | -0.88% | 0.025243 | 0.025388 | 0.024832 | 0.00 |
Jun 01 2024 | 0.025243 | 0.000331 | 1.33% | 0.024914 | 0.025331 | 0.024827 | 0.00 |
May 31 2024 | 0.024913 | 0.000112 | 0.45% | 0.024791 | 0.025439 | 0.024644 | 0.00 |
May 30 2024 | 0.0248 | -0.000125 | -0.50% | 0.024935 | 0.025296 | 0.024518 | 0.00 |
May 29 2024 | 0.024926 | -0.000524 | -2.06% | 0.025423 | 0.025697 | 0.024768 | 0.00 |
May 28 2024 | 0.025449 | -0.000329 | -1.28% | 0.025719 | 0.025978 | 0.024959 | 0.00 |
May 27 2024 | 0.025778 | 0.000458 | 1.81% | 0.02496 | 0.026285 | 0.024774 | 0.00 |
May 26 2024 | 0.02532 | 0.000513 | 2.07% | 0.024826 | 0.025685 | 0.024708 | 0.00 |
May 25 2024 | 0.024808 | 0.000119 | 0.48% | 0.024641 | 0.024987 | 0.024574 | 0.00 |
May 24 2024 | 0.024688 | -0.000192 | -0.77% | 0.02496 | 0.02532 | 0.024074 | 0.00 |
May 23 2024 | 0.02488 | 0.000108 | 0.43% | 0.024742 | 0.026093 | 0.023633 | 0.00 |
May 22 2024 | 0.024772 | -0.000332 | -1.32% | 0.025086 | 0.025241 | 0.024196 | 0.00 |
May 21 2024 | 0.025105 | 0.000872 | 3.60% | 0.024284 | 0.025388 | 0.024044 | 0.00 |
May 20 2024 | 0.024233 | 0.00392 | 19.30% | 0.019104 | 0.024388 | 0.018959 | 0.00 |
May 19 2024 | 0.020313 | -0.00037 | -1.79% | 0.020673 | 0.020765 | 0.020246 | 0.00 |
May 18 2024 | 0.020682 | 0.000233 | 1.14% | 0.020461 | 0.020835 | 0.020435 | 0.00 |
May 17 2024 | 0.020449 | 0.000965 | 4.95% | 0.019477 | 0.020638 | 0.019421 | 0.00 |
May 16 2024 | 0.019484 | -0.000624 | -3.10% | 0.020103 | 0.020129 | 0.019367 | 0.00 |
May 15 2024 | 0.020108 | 0.001026 | 5.38% | 0.019104 | 0.020132 | 0.018959 | 0.00 |
May 14 2024 | 0.019082 | -0.000437 | -2.24% | 0.019507 | 0.019587 | 0.018939 | 0.00 |
May 13 2024 | 0.01952 | 0.000126 | 0.65% | 0.019284 | 0.019815 | 0.019222 | 0.00 |
May 12 2024 | 0.019394 | 0.000133 | 0.69% | 0.019284 | 0.019528 | 0.019222 | 0.00 |
May 11 2024 | 0.019261 | -0.00000600 | -0.03% | 0.019289 | 0.019471 | 0.019127 | 0.00 |
May 10 2024 | 0.019267 | -0.000823 | -4.10% | 0.020057 | 0.020207 | 0.019068 | 0.00 |
May 09 2024 | 0.020091 | 0.000411 | 2.09% | 0.019695 | 0.020239 | 0.019546 | 0.00 |
May 08 2024 | 0.01968 | -0.0003 | -1.50% | 0.019942 | 0.020108 | 0.01946 | 0.00 |
May 07 2024 | 0.01998 | -0.000334 | -1.64% | 0.020313 | 0.020716 | 0.019914 | 0.00 |
May 06 2024 | 0.020314 | -0.000443 | -2.13% | 0.01979 | 0.021228 | 0.019601 | 0.00 |
May 05 2024 | 0.020758 | 0.000124 | 0.60% | 0.020628 | 0.020986 | 0.020358 | 0.00 |
May 04 2024 | 0.020634 | 0.000076 | 0.37% | 0.020533 | 0.02096 | 0.020499 | 0.00 |
May 03 2024 | 0.020557 | 0.000767 | 3.88% | 0.01979 | 0.020689 | 0.019601 | 0.00 |
May 02 2024 | 0.01979 | 0.000066 | 0.33% | 0.019702 | 0.019943 | 0.019171 | 0.00 |
May 01 2024 | 0.019724 | -0.000279 | -1.39% | 0.019935 | 0.019989 | 0.01863 | 0.00 |
Apr 30 2024 | 0.020003 | -0.001282 | -6.02% | 0.02124 | 0.021508 | 0.019316 | 0.00 |
Apr 29 2024 | 0.021285 | -0.000332 | -1.54% | 0.020268 | 0.021399 | 0.019007 | 0.00 |
Apr 28 2024 | 0.021617 | 0.000079 | 0.37% | 0.021539 | 0.022157 | 0.021504 | 0.00 |
Apr 27 2024 | 0.021538 | 0.000828 | 4.00% | 0.020731 | 0.021713 | 0.020392 | 0.00 |
Apr 26 2024 | 0.02071 | -0.000191 | -0.91% | 0.020888 | 0.020958 | 0.020547 | 0.00 |
Apr 25 2024 | 0.020901 | 0.000148 | 0.71% | 0.020784 | 0.021113 | 0.02034 | 0.00 |
Apr 24 2024 | 0.020753 | -0.000557 | -2.61% | 0.021332 | 0.021793 | 0.020549 | 0.00 |
Apr 23 2024 | 0.02131 | 0.000119 | 0.56% | 0.021182 | 0.0216 | 0.020885 | 0.00 |
Apr 22 2024 | 0.021191 | 0.000353 | 1.69% | 0.020268 | 0.021383 | 0.019007 | 0.00 |
Apr 21 2024 | 0.020838 | -0.000025 | -0.12% | 0.020851 | 0.02116 | 0.020653 | 0.00 |
Apr 20 2024 | 0.020864 | 0.000551 | 2.71% | 0.020224 | 0.020995 | 0.020 | 0.00 |
Apr 19 2024 | 0.020313 | 0.00000900 | 0.04% | 0.020268 | 0.020676 | 0.019007 | 0.00 |
Apr 18 2024 | 0.020303 | 0.000558 | 2.83% | 0.01979 | 0.020485 | 0.019577 | 0.00 |
Apr 17 2024 | 0.019745 | -0.000679 | -3.32% | 0.020409 | 0.020651 | 0.019372 | 0.00 |
Apr 16 2024 | 0.020424 | -0.000109 | -0.53% | 0.020501 | 0.020683 | 0.01986 | 0.00 |
Apr 15 2024 | 0.020533 | -0.000394 | -1.88% | 0.020839 | 0.021664 | 0.020109 | 0.00 |
Apr 14 2024 | 0.020928 | 0.00088 | 4.39% | 0.019913 | 0.020995 | 0.019296 | 0.00 |
Apr 13 2024 | 0.020048 | -0.001423 | -6.63% | 0.021373 | 0.021841 | 0.019126 | 0.00 |
Apr 12 2024 | 0.021471 | -0.001747 | -7.52% | 0.023195 | 0.023518 | 0.02073 | 0.00 |
Apr 11 2024 | 0.023218 | -0.000217 | -0.93% | 0.023408 | 0.023938 | 0.023018 | 0.00 |
Apr 10 2024 | 0.023435 | 0.000204 | 0.88% | 0.023206 | 0.023548 | 0.022624 | 0.00 |
Apr 09 2024 | 0.023231 | -0.001225 | -5.01% | 0.024481 | 0.024655 | 0.022923 | 0.00 |
Apr 08 2024 | 0.024456 | 0.001582 | 6.92% | 0.022048 | 0.024654 | 0.021326 | 0.00 |
Apr 07 2024 | 0.022873 | 0.000613 | 2.76% | 0.022208 | 0.022891 | 0.022154 | 0.00 |
Apr 06 2024 | 0.02226 | 0.000246 | 1.12% | 0.021938 | 0.022469 | 0.021933 | 0.00 |
Apr 05 2024 | 0.022014 | -0.000016 | -0.07% | 0.022048 | 0.022153 | 0.021326 | 0.00 |
Apr 04 2024 | 0.02203 | 0.000063 | 0.29% | 0.02188 | 0.022796 | 0.021551 | 0.00 |
Apr 03 2024 | 0.021966 | 0.000268 | 1.23% | 0.021757 | 0.022291 | 0.021245 | 0.00 |
Apr 02 2024 | 0.021699 | -0.001569 | -6.74% | 0.023212 | 0.023212 | 0.021312 | 0.00 |