Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SENCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.000631 | -0.000021 | -3.22% | 0.00081 | 0.000812 | 0.000625 | 18,782,645.00 |
| Jun 16 2024 | 0.000652 | 0.00001 | 1.56% | 0.000641 | 0.000657 | 0.000616 | 15,465,486.00 |
| Jun 15 2024 | 0.000642 | -0.000019 | -2.87% | 0.000661 | 0.000672 | 0.000633 | 15,302,457.00 |
| Jun 14 2024 | 0.000661 | -0.000033 | -4.75% | 0.000695 | 0.000702 | 0.000639 | 14,902,136.00 |
| Jun 13 2024 | 0.000694 | -0.000018 | -2.53% | 0.000711 | 0.000738 | 0.000686 | 14,050,064.00 |
| Jun 12 2024 | 0.000712 | 0.000012 | 1.71% | 0.0007 | 0.000748 | 0.000693 | 13,641,814.00 |
| Jun 11 2024 | 0.0007 | -0.00007 | -9.09% | 0.00077 | 0.000784 | 0.000696 | 13,421,825.00 |
| Jun 10 2024 | 0.00077 | -0.00000800 | -1.03% | 0.00081 | 0.000812 | 0.000767 | 17,108,204.00 |
| Jun 09 2024 | 0.000778 | -0.000032 | -3.95% | 0.00081 | 0.000812 | 0.00077 | 12,572,664.00 |
| Jun 08 2024 | 0.00081 | 0.00000088 | 0.11% | 0.000809 | 0.000814 | 0.000771 | 12,178,660.00 |
| Jun 07 2024 | 0.000809 | 0.00000900 | 1.12% | 0.0008 | 0.000814 | 0.000765 | 11,504,783.00 |
| Jun 06 2024 | 0.000801 | 0.000027 | 3.49% | 0.000773 | 0.000812 | 0.000768 | 12,445,907.00 |
| Jun 05 2024 | 0.000773 | -0.000027 | -3.37% | 0.000855 | 0.000875 | 0.000768 | 17,903,579.00 |
| Jun 04 2024 | 0.000801 | 0.000011 | 1.39% | 0.000791 | 0.000804 | 0.000761 | 7,178,381.00 |
| Jun 03 2024 | 0.00079 | -0.00000400 | -0.50% | 0.000755 | 0.000832 | 0.000752 | 12,748,172.00 |
| Jun 02 2024 | 0.000794 | 0.000031 | 4.06% | 0.000763 | 0.000797 | 0.00075 | 12,597,576.00 |
| Jun 01 2024 | 0.000763 | -0.000065 | -7.85% | 0.000828 | 0.00083 | 0.000758 | 12,530,146.00 |
| May 31 2024 | 0.000828 | 0.00000400 | 0.49% | 0.000824 | 0.000831 | 0.000786 | 12,182,802.00 |
| May 30 2024 | 0.000824 | -0.000042 | -4.85% | 0.000866 | 0.000908 | 0.000781 | 11,549,752.00 |
| May 29 2024 | 0.000866 | 0.000059 | 7.31% | 0.000806 | 0.000909 | 0.000765 | 12,552,021.00 |
| May 28 2024 | 0.000807 | -0.00001 | -1.22% | 0.000816 | 0.000817 | 0.000767 | 11,303,757.00 |
| May 27 2024 | 0.000818 | -0.000062 | -7.05% | 0.000855 | 0.000875 | 0.000772 | 19,263,303.00 |
| May 26 2024 | 0.00088 | -0.000057 | -6.08% | 0.000938 | 0.000938 | 0.000828 | 10,977,765.00 |
| May 25 2024 | 0.000937 | -0.000033 | -3.40% | 0.000968 | 0.000971 | 0.000819 | 11,138,052.00 |
| May 24 2024 | 0.00097 | 0.000143 | 17.27% | 0.000829 | 0.001265 | 0.0008 | 11,011,812.00 |
| May 23 2024 | 0.000827 | 0.00000400 | 0.49% | 0.000822 | 0.000878 | 0.000803 | 12,134,985.00 |
| May 22 2024 | 0.000823 | -0.000011 | -1.32% | 0.000834 | 0.000868 | 0.000816 | 12,162,944.00 |
| May 21 2024 | 0.000834 | -0.000044 | -5.01% | 0.00088 | 0.000884 | 0.000816 | 11,398,950.00 |
| May 20 2024 | 0.000879 | 0.000019 | 2.21% | 0.000855 | 0.000929 | 0.000616 | 14,574,765.00 |
| May 19 2024 | 0.000859 | 0.000047 | 5.79% | 0.000812 | 0.000863 | 0.000807 | 12,166,928.00 |
| May 18 2024 | 0.000812 | 0.00000900 | 1.12% | 0.000804 | 0.00085 | 0.000803 | 11,894,744.00 |
| May 17 2024 | 0.000803 | 0.000038 | 4.97% | 0.000765 | 0.00087 | 0.000763 | 11,302,074.00 |
| May 16 2024 | 0.000765 | -0.000116 | -13.17% | 0.000881 | 0.000882 | 0.000703 | 11,519,904.00 |
| May 15 2024 | 0.000881 | 0.000045 | 5.38% | 0.000837 | 0.000897 | 0.000831 | 10,962,412.00 |
| May 14 2024 | 0.000836 | -0.000019 | -2.22% | 0.000855 | 0.000875 | 0.000804 | 11,392,538.00 |
| May 13 2024 | 0.000855 | 0.000035 | 4.27% | 0.000803 | 0.000865 | 0.000586 | 13,658,290.00 |
| May 12 2024 | 0.00082 | -0.000023 | -2.73% | 0.000845 | 0.000881 | 0.000785 | 11,318,702.00 |
| May 11 2024 | 0.000844 | 0.000029 | 3.56% | 0.000816 | 0.000852 | 0.000809 | 12,522,796.00 |
| May 10 2024 | 0.000815 | -0.000035 | -4.12% | 0.000818 | 0.000884 | 0.000808 | 11,226,318.00 |
| May 09 2024 | 0.00085 | 0.000017 | 2.04% | 0.000803 | 0.000866 | 0.000802 | 11,452,600.00 |
| May 08 2024 | 0.000832 | -0.000013 | -1.54% | 0.000843 | 0.000962 | 0.000748 | 11,175,890.00 |
| May 07 2024 | 0.000845 | -0.00026 | -23.54% | 0.001105 | 0.001389 | 0.000793 | 9,161,221.00 |
| May 06 2024 | 0.001105 | -0.000087 | -7.30% | 0.000518 | 0.001573 | 0.000457 | 9,321,165.00 |
| May 05 2024 | 0.001192 | 0.000506 | 73.77% | 0.000686 | 0.001599 | 0.000595 | 12,120,046.00 |
| May 04 2024 | 0.000686 | -0.000184 | -21.16% | 0.000868 | 0.000994 | 0.000626 | 12,206,667.00 |
| May 03 2024 | 0.000869 | 0.000152 | 21.19% | 0.000717 | 0.001476 | 0.000654 | 4,470,262.00 |
| May 02 2024 | 0.000717 | 0.00033 | 85.23% | 0.000387 | 0.00078 | 0.000376 | 21,558,617.00 |
| May 01 2024 | 0.000387 | -0.00000500 | -1.27% | 0.000391 | 0.000404 | 0.000366 | 24,493,238.00 |
| Apr 30 2024 | 0.000393 | 0.00000700 | 1.81% | 0.000385 | 0.000393 | 0.000353 | 19,375,091.00 |
| Apr 29 2024 | 0.000386 | -0.00000600 | -1.53% | 0.000518 | 0.000638 | 0.000375 | 16,398,396.00 |
| Apr 28 2024 | 0.000392 | 0.000034 | 9.50% | 0.000358 | 0.000535 | 0.000357 | 22,822,574.00 |
| Apr 27 2024 | 0.000358 | -0.000018 | -4.79% | 0.000376 | 0.000388 | 0.000354 | 22,056,301.00 |
| Apr 26 2024 | 0.000375 | -0.00000300 | -0.79% | 0.000379 | 0.00038 | 0.000372 | 19,653,055.00 |
| Apr 25 2024 | 0.000379 | 0.00000300 | 0.80% | 0.000377 | 0.000383 | 0.000369 | 18,029,528.00 |
| Apr 24 2024 | 0.000376 | -0.00001 | -2.59% | 0.000387 | 0.000395 | 0.000372 | 18,632,914.00 |
| Apr 23 2024 | 0.000386 | -0.000062 | -13.83% | 0.000448 | 0.000451 | 0.000383 | 20,500,399.00 |
| Apr 22 2024 | 0.000448 | -0.000024 | -5.08% | 0.000518 | 0.000646 | 0.000412 | 16,213,909.00 |
| Apr 21 2024 | 0.000472 | 0.000031 | 7.03% | 0.000441 | 0.000663 | 0.000438 | 13,832,242.00 |
| Apr 20 2024 | 0.000441 | 0.000012 | 2.79% | 0.000428 | 0.000664 | 0.000394 | 17,646,367.00 |
| Apr 19 2024 | 0.00043 | 0.00000020 | 0.05% | 0.000429 | 0.000453 | 0.000366 | 18,984,062.00 |
| Apr 18 2024 | 0.000429 | 0.000071 | 19.84% | 0.000359 | 0.000431 | 0.000355 | 20,428,699.00 |
| Apr 17 2024 | 0.000358 | -0.000012 | -3.24% | 0.00037 | 0.000374 | 0.000351 | 19,895,932.00 |
| Apr 16 2024 | 0.00037 | -0.000033 | -8.18% | 0.000403 | 0.000406 | 0.00036 | 22,462,516.00 |
| Apr 15 2024 | 0.000403 | -0.00000800 | -1.95% | 0.000518 | 0.000555 | 0.00035 | 16,934,120.00 |
| Apr 14 2024 | 0.000411 | 0.000017 | 4.32% | 0.000391 | 0.000412 | 0.000358 | 9,968,356.00 |
| Apr 13 2024 | 0.000394 | -0.000028 | -6.64% | 0.00042 | 0.000448 | 0.000376 | 4,528,112.00 |
| Apr 12 2024 | 0.000422 | -0.000034 | -7.46% | 0.000455 | 0.000457 | 0.000386 | 7,696,354.00 |
| Apr 11 2024 | 0.000456 | -0.00004 | -8.07% | 0.000495 | 0.000502 | 0.000452 | 9,395,475.00 |
| Apr 10 2024 | 0.000496 | 0.00000400 | 0.81% | 0.000491 | 0.000533 | 0.00048 | 7,099,764.00 |
| Apr 09 2024 | 0.000491 | -0.000026 | -5.03% | 0.000518 | 0.000555 | 0.000457 | 13,015,566.00 |
| Apr 08 2024 | 0.000517 | -0.00000100 | -0.19% | 0.001166 | 0.001339 | 0.000475 | 13,544,413.00 |
| Apr 07 2024 | 0.000518 | 0.000014 | 2.78% | 0.000503 | 0.000546 | 0.000502 | 6,541,311.00 |
| Apr 06 2024 | 0.000504 | 0.00000600 | 1.20% | 0.000497 | 0.000535 | 0.000464 | 12,777,531.00 |
| Apr 05 2024 | 0.000499 | -0.00000035 | -0.07% | 0.0005 | 0.000857 | 0.000459 | 11,411,128.00 |
| Apr 04 2024 | 0.000499 | 0.000068 | 15.76% | 0.00043 | 0.000534 | 0.00043 | 8,648,081.00 |
| Apr 03 2024 | 0.000431 | -0.000224 | -34.17% | 0.000657 | 0.000722 | 0.00043 | 8,694,935.00 |
| Apr 02 2024 | 0.000656 | 0.000023 | 3.64% | 0.000631 | 0.00071 | 0.000556 | 7,876,572.00 |
| Apr 01 2024 | 0.000633 | -0.000533 | -45.73% | 0.001166 | 0.001339 | 0.000632 | 7,165,566.00 |
| Mar 31 2024 | 0.001166 | 0.000429 | 58.23% | 0.000737 | 0.001625 | 0.000737 | 7,267,288.00 |
| Mar 30 2024 | 0.000737 | 0.000069 | 10.33% | 0.000667 | 0.000737 | 0.000493 | 12,060,159.00 |
| Mar 29 2024 | 0.000668 | 0.00024 | 56.18% | 0.000427 | 0.001455 | 0.000426 | 11,273,153.00 |
| Mar 28 2024 | 0.000428 | 0.000113 | 36.02% | 0.000315 | 0.000428 | 0.000284 | 17,373,598.00 |
| Mar 27 2024 | 0.000314 | -0.00000800 | -2.48% | 0.000323 | 0.00033 | 0.000312 | 17,207,193.00 |
| Mar 26 2024 | 0.000323 | 0.00000050 | 0.16% | 0.000322 | 0.000366 | 0.000319 | 18,407,455.00 |
| Mar 25 2024 | 0.000322 | 0.000011 | 3.54% | 0.000268 | 0.000355 | 0.000265 | 17,037,992.00 |
| Mar 24 2024 | 0.000311 | -0.000024 | -7.15% | 0.000335 | 0.000347 | 0.0003 | 25,220,324.00 |
| Mar 23 2024 | 0.000335 | 0.00000400 | 1.21% | 0.000333 | 0.000341 | 0.000302 | 23,038,107.00 |
| Mar 22 2024 | 0.000332 | 0.000017 | 5.41% | 0.000315 | 0.000332 | 0.000293 | 18,521,377.00 |
| Mar 21 2024 | 0.000314 | -0.00000200 | -0.63% | 0.000316 | 0.000323 | 0.000275 | 19,726,021.00 |
| Mar 20 2024 | 0.000317 | 0.000031 | 10.86% | 0.000284 | 0.000352 | 0.00028 | 19,823,987.00 |
