Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SEIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.5068 | -0.0044 | -0.86% | 0.51049 | 0.5216 | 0.4992 | 5,225,230.00 |
| May 30 2024 | 0.5112 | -0.0037 | -0.72% | 0.5158 | 0.5251 | 0.5001 | 6,933,412.00 |
| May 29 2024 | 0.5149 | -0.0264 | -4.88% | 0.5425 | 0.546 | 0.5095 | 14,772,857.00 |
| May 28 2024 | 0.5413 | -0.029 | -5.09% | 0.5722 | 0.577 | 0.52961 | 11,785,108.00 |
| May 27 2024 | 0.5703 | 0.0326 | 6.06% | 0.5332 | 0.5793 | 0.5329 | 19,371,560.00 |
| May 26 2024 | 0.5377 | 0.0053 | 1.00% | 0.5324 | 0.5709 | 0.525 | 6,929,330.00 |
| May 25 2024 | 0.5324 | 0.0154 | 2.98% | 0.516 | 0.5394 | 0.5143 | 4,579,598.00 |
| May 24 2024 | 0.517 | -0.0067 | -1.28% | 0.5221 | 0.5277 | 0.4976 | 10,676,893.00 |
| May 23 2024 | 0.5237 | -0.021 | -3.86% | 0.5437 | 0.5563 | 0.496 | 10,522,493.00 |
| May 22 2024 | 0.5447 | -0.0255 | -4.47% | 0.5687 | 0.577 | 0.5365 | 11,226,784.00 |
| May 21 2024 | 0.5702 | -0.0122 | -2.09% | 0.5808 | 0.6004 | 0.5637 | 11,349,835.00 |
| May 20 2024 | 0.5824 | 0.0596 | 11.40% | 0.5237 | 0.5863 | 0.5096 | 24,956,884.00 |
| May 19 2024 | 0.5228 | -0.0252 | -4.60% | 0.5483 | 0.5513 | 0.51888 | 6,272,387.00 |
| May 18 2024 | 0.548 | -0.0128 | -2.28% | 0.5623 | 0.5738 | 0.5444 | 5,128,114.00 |
| May 17 2024 | 0.5608 | 0.0202 | 3.74% | 0.5439 | 0.570 | 0.5373 | 12,502,920.00 |
| May 16 2024 | 0.5406 | 0.0111 | 2.10% | 0.5265 | 0.5909 | 0.5206 | 23,928,604.00 |
| May 15 2024 | 0.5295 | 0.0737 | 16.17% | 0.4536 | 0.5478 | 0.4469 | 19,848,972.00 |
| May 14 2024 | 0.4558 | -0.0279 | -5.77% | 0.4837 | 0.4878 | 0.4385 | 21,892,151.00 |
| May 13 2024 | 0.4837 | -0.0165 | -3.30% | 0.5387 | 0.548 | 0.4723 | 12,271,249.00 |
| May 12 2024 | 0.5002 | 0.0017 | 0.34% | 0.5011 | 0.5074 | 0.4927 | 2,291,126.00 |
| May 11 2024 | 0.4985 | -0.0102 | -2.01% | 0.5079 | 0.5173 | 0.4975 | 4,612,239.00 |
| May 10 2024 | 0.5087 | -0.031 | -5.74% | 0.5387 | 0.548 | 0.5037 | 8,886,577.00 |
| May 09 2024 | 0.5397 | 0.0161 | 3.07% | 0.5211 | 0.5481 | 0.5124 | 5,950,701.00 |
| May 08 2024 | 0.5236 | -0.0006 | -0.11% | 0.5251 | 0.5459 | 0.5118 | 10,877,036.00 |
| May 07 2024 | 0.5242 | -0.0168 | -3.11% | 0.54336 | 0.55285 | 0.5202 | 9,956,557.00 |
| May 06 2024 | 0.541 | -0.0184 | -3.29% | 0.561 | 0.58694 | 0.5373 | 17,843,615.00 |
| May 05 2024 | 0.5594 | -0.0056 | -0.99% | 0.5642 | 0.5797 | 0.5485 | 8,467,538.00 |
| May 04 2024 | 0.565 | -0.0042 | -0.74% | 0.5701 | 0.5803 | 0.5564 | 8,927,033.00 |
| May 03 2024 | 0.5692 | 0.0283 | 5.23% | 0.5399 | 0.5752 | 0.5268 | 17,665,996.00 |
| May 02 2024 | 0.5409 | 0.0089 | 1.67% | 0.5308 | 0.550 | 0.4988 | 14,201,745.00 |
| May 01 2024 | 0.532 | -0.0154 | -2.81% | 0.5393 | 0.5489 | 0.4941 | 28,594,318.00 |
| Apr 30 2024 | 0.5474 | -0.0877 | -13.81% | 0.634 | 0.6356 | 0.523 | 29,966,111.00 |
| Apr 29 2024 | 0.6351 | 0.0413 | 6.96% | 0.645 | 0.6854 | 0.5829 | 38,898,326.00 |
| Apr 28 2024 | 0.5938 | 0.0077 | 1.31% | 0.5828 | 0.6227 | 0.5812 | 10,318,060.00 |
| Apr 27 2024 | 0.5861 | 0.0006 | 0.10% | 0.5822 | 0.5951 | 0.5498 | 12,721,836.00 |
| Apr 26 2024 | 0.5855 | -0.0449 | -7.12% | 0.6365 | 0.6402 | 0.5791 | 16,177,506.00 |
| Apr 25 2024 | 0.6304 | 0.03981 | 6.74% | 0.59207 | 0.6588 | 0.5793 | 21,959,238.00 |
| Apr 24 2024 | 0.59059 | -0.04781 | -7.49% | 0.6392 | 0.6562 | 0.58669 | 10,767,030.00 |
| Apr 23 2024 | 0.6384 | -0.0071 | -1.10% | 0.645 | 0.6854 | 0.6344 | 17,435,550.00 |
| Apr 22 2024 | 0.6455 | 0.0567 | 9.63% | 0.5902 | 0.6747 | 0.5833 | 13,435,074.00 |
| Apr 21 2024 | 0.5888 | -0.0126 | -2.10% | 0.5976 | 0.6117 | 0.5745 | 8,960,423.00 |
| Apr 20 2024 | 0.6014 | 0.0403 | 7.18% | 0.5568 | 0.6042 | 0.544 | 12,268,860.00 |
| Apr 19 2024 | 0.5611 | 0.0399 | 7.66% | 0.518 | 0.5788 | 0.4748 | 25,694,782.00 |
| Apr 18 2024 | 0.5212 | 0.0196 | 3.91% | 0.5017 | 0.5429 | 0.4798 | 16,027,080.00 |
| Apr 17 2024 | 0.5016 | 0.014 | 2.87% | 0.485 | 0.5289 | 0.4791 | 22,058,263.00 |
| Apr 16 2024 | 0.4876 | -0.006 | -1.22% | 0.4923 | 0.5003 | 0.456 | 16,734,864.00 |
| Apr 15 2024 | 0.4936 | -0.0529 | -9.68% | 0.5416 | 0.564 | 0.4786 | 48,813,242.00 |
| Apr 14 2024 | 0.5465 | 0.0507 | 10.23% | 0.4957 | 0.5597 | 0.4686 | 22,907,236.00 |
| Apr 13 2024 | 0.4958 | -0.0814 | -14.10% | 0.5746 | 0.5891 | 0.4268 | 38,074,838.00 |
| Apr 12 2024 | 0.5772 | -0.0859 | -12.95% | 0.6621 | 0.6747 | 0.5051 | 24,294,341.00 |
| Apr 11 2024 | 0.6631 | -0.0079 | -1.18% | 0.6689 | 0.6797 | 0.657 | 8,016,827.00 |
| Apr 10 2024 | 0.671 | -0.014 | -2.04% | 0.684 | 0.6929 | 0.6382 | 13,662,920.00 |
| Apr 09 2024 | 0.685 | -0.0564 | -7.61% | 0.74037 | 0.74357 | 0.6784 | 16,559,650.00 |
| Apr 08 2024 | 0.7414 | 0.0094 | 1.28% | 0.73044 | 0.75378 | 0.7147 | 8,009,612.00 |
| Apr 07 2024 | 0.732 | 0.0166 | 2.32% | 0.71123 | 0.7379 | 0.7104 | 4,592,908.00 |
| Apr 06 2024 | 0.7154 | 0.0198 | 2.85% | 0.6932 | 0.7275 | 0.6891 | 7,420,391.00 |
| Apr 05 2024 | 0.6956 | -0.0234 | -3.25% | 0.7153 | 0.7167 | 0.6692 | 10,171,997.00 |
| Apr 04 2024 | 0.719 | 0.0131 | 1.86% | 0.7008 | 0.7508 | 0.6828 | 10,506,748.00 |
| Apr 03 2024 | 0.7059 | 0.0005 | 0.07% | 0.7046 | 0.7386 | 0.6758 | 14,258,044.00 |
| Apr 02 2024 | 0.7054 | -0.0752 | -9.63% | 0.779 | 0.780 | 0.7002 | 26,345,100.00 |
| Apr 01 2024 | 0.7806 | -0.040 | -4.87% | 0.8213 | 0.8275 | 0.7515 | 19,484,396.00 |
| Mar 31 2024 | 0.8206 | 0.0025 | 0.31% | 0.8165 | 0.8281 | 0.8005 | 11,593,929.00 |
| Mar 30 2024 | 0.8181 | -0.0141 | -1.69% | 0.8271 | 0.8453 | 0.813 | 12,338,927.00 |
| Mar 29 2024 | 0.8322 | -0.0342 | -3.95% | 0.8612 | 0.8805 | 0.8216 | 16,638,213.00 |
| Mar 28 2024 | 0.8664 | -0.0244 | -2.74% | 0.8915 | 0.908 | 0.8544 | 23,434,827.00 |
| Mar 27 2024 | 0.8908 | 0.0515 | 6.14% | 0.8427 | 0.9138 | 0.8338 | 37,553,883.00 |
| Mar 26 2024 | 0.8393 | 0.0023 | 0.27% | 0.83683 | 0.8706 | 0.8203 | 14,890,478.00 |
| Mar 25 2024 | 0.837 | 0.0188 | 2.30% | 0.8137 | 0.8582 | 0.8099 | 25,175,036.00 |
| Mar 24 2024 | 0.8182 | 0.01228 | 1.52% | 0.80368 | 0.8249 | 0.7888 | 10,260,272.00 |
| Mar 23 2024 | 0.80592 | 0.01642 | 2.08% | 0.7913 | 0.82624 | 0.785 | 7,279,015.00 |
| Mar 22 2024 | 0.7895 | -0.0342 | -4.15% | 0.8225 | 0.8471 | 0.7735 | 15,270,963.00 |
| Mar 21 2024 | 0.8237 | -0.0439 | -5.06% | 0.8628 | 0.8829 | 0.8054 | 20,791,298.00 |
| Mar 20 2024 | 0.8676 | 0.0458 | 5.57% | 0.8207 | 0.8848 | 0.7671 | 32,068,918.00 |
| Mar 19 2024 | 0.8218 | -0.0107 | -1.29% | 0.837 | 0.8827 | 0.750 | 50,863,285.00 |
| Mar 18 2024 | 0.8325 | -0.0723 | -7.99% | 0.8917 | 0.9126 | 0.8122 | 28,815,564.00 |
| Mar 17 2024 | 0.9048 | 0.0077 | 0.86% | 0.8963 | 0.9178 | 0.8262 | 67,734,025.00 |
| Mar 16 2024 | 0.8971 | -0.1429 | -13.74% | 1.05 | 1.15 | 0.8608 | 95,508,461.00 |
| Mar 15 2024 | 1.04 | 0.180 | 20.44% | 0.8674 | 1.08 | 0.79001 | 141,225,055.00 |
| Mar 14 2024 | 0.86353 | -0.03537 | -3.93% | 0.900 | 0.90351 | 0.79702 | 22,926,679.00 |
| Mar 13 2024 | 0.8989 | -0.0048 | -0.53% | 0.898 | 0.9597 | 0.8773 | 37,325,040.00 |
| Mar 12 2024 | 0.9037 | 0.0034 | 0.38% | 0.8934 | 0.9457 | 0.8311 | 49,059,677.00 |
| Mar 11 2024 | 0.9003 | 0.0326 | 3.76% | 0.8685 | 0.9282 | 0.8114 | 107,229,744.00 |
| Mar 10 2024 | 0.8677 | -0.0359 | -3.97% | 0.9004 | 0.9215 | 0.8459 | 26,536,728.00 |
| Mar 09 2024 | 0.9036 | -0.0257 | -2.77% | 0.9197 | 0.9806 | 0.8898 | 43,916,504.00 |
| Mar 08 2024 | 0.9293 | -0.0063 | -0.67% | 0.9221 | 0.9519 | 0.8616 | 63,377,705.00 |
| Mar 07 2024 | 0.9356 | 0.1498 | 19.06% | 0.7799 | 0.960 | 0.7717 | 82,030,056.00 |
| Mar 06 2024 | 0.7858 | 0.0587 | 8.07% | 0.7215 | 0.8096 | 0.6882 | 41,270,808.00 |
| Mar 05 2024 | 0.7271 | -0.0668 | -8.41% | 0.7874 | 0.8131 | 0.610 | 74,695,665.00 |
| Mar 04 2024 | 0.7939 | -0.0235 | -2.87% | 0.8186 | 0.8646 | 0.7685 | 46,583,190.00 |
| Mar 03 2024 | 0.8174 | -0.032 | -3.77% | 0.8462 | 0.8843 | 0.775 | 30,472,077.00 |
| Mar 02 2024 | 0.8494 | -0.011 | -1.28% | 0.8574 | 0.8655 | 0.8279 | 18,629,982.00 |
