SETHRGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.021086 | 0.000475 | 2.31% | 0.020606 | 0.021234 | 0.020577 | 0.00 |
May 16 2024 | 0.020611 | -0.000271 | -1.30% | 0.020893 | 0.021001 | 0.020416 | 0.00 |
May 15 2024 | 0.020882 | 0.001334 | 6.82% | 0.01957 | 0.020949 | 0.019485 | 0.00 |
May 14 2024 | 0.019548 | -0.000477 | -2.38% | 0.020033 | 0.020085 | 0.019401 | 0.00 |
May 13 2024 | 0.020026 | 0.00039 | 1.98% | 0.010796 | 0.020573 | 0.010741 | 0.00 |
May 12 2024 | 0.019636 | 0.000203 | 1.04% | 0.019451 | 0.019742 | 0.019381 | 0.00 |
May 11 2024 | 0.019433 | -0.000046 | -0.24% | 0.019424 | 0.019618 | 0.019331 | 0.00 |
May 10 2024 | 0.019479 | -0.000662 | -3.29% | 0.020099 | 0.020227 | 0.019249 | 0.00 |
May 09 2024 | 0.02014 | 0.000574 | 2.94% | 0.01961 | 0.020222 | 0.019467 | 0.00 |
May 08 2024 | 0.019566 | -0.000436 | -2.18% | 0.019958 | 0.020159 | 0.019489 | 0.00 |
May 07 2024 | 0.020002 | -0.000117 | -0.58% | 0.020144 | 0.020539 | 0.019939 | 0.00 |
May 06 2024 | 0.020119 | -0.00031 | -1.52% | 0.010796 | 0.021782 | 0.010741 | 0.00 |
May 05 2024 | 0.020429 | 0.000073 | 0.36% | 0.020404 | 0.020585 | 0.020086 | 0.00 |
May 04 2024 | 0.020355 | 0.000271 | 1.35% | 0.020051 | 0.020519 | 0.019974 | 0.00 |
May 03 2024 | 0.020084 | 0.001212 | 6.42% | 0.018861 | 0.020209 | 0.018768 | 0.00 |
May 02 2024 | 0.018872 | 0.000229 | 1.23% | 0.018634 | 0.019046 | 0.018212 | 0.00 |
May 01 2024 | 0.018643 | -0.000767 | -3.95% | 0.019418 | 0.019459 | 0.018128 | 0.00 |
Apr 30 2024 | 0.01941 | -0.000919 | -4.52% | 0.020335 | 0.020608 | 0.018979 | 0.00 |
Apr 29 2024 | 0.020329 | 0.00019 | 0.94% | 0.010796 | 0.021782 | 0.010741 | 0.00 |
Apr 28 2024 | 0.020139 | -0.000018 | -0.09% | 0.02012 | 0.020431 | 0.020064 | 0.00 |
Apr 27 2024 | 0.020156 | -0.000264 | -1.29% | 0.020419 | 0.020459 | 0.020022 | 0.00 |
Apr 26 2024 | 0.02042 | -0.000197 | -0.96% | 0.020622 | 0.020719 | 0.020296 | 0.00 |
Apr 25 2024 | 0.020618 | -0.000015 | -0.07% | 0.020643 | 0.020856 | 0.020157 | 0.00 |
Apr 24 2024 | 0.020633 | -0.000696 | -3.26% | 0.021398 | 0.021534 | 0.020437 | 0.00 |
Apr 23 2024 | 0.021329 | -0.00034 | -1.57% | 0.021634 | 0.02175 | 0.021227 | 0.00 |
Apr 22 2024 | 0.021669 | 0.000665 | 3.16% | 0.010796 | 0.021945 | 0.010741 | 0.00 |
Apr 21 2024 | 0.021004 | -0.00000500 | -0.02% | 0.021009 | 0.021271 | 0.020822 | 0.00 |
Apr 20 2024 | 0.021009 | 0.000285 | 1.38% | 0.020671 | 0.021181 | 0.020474 | 0.00 |
Apr 19 2024 | 0.020724 | 0.000287 | 1.41% | 0.020378 | 0.021042 | 0.019341 | 0.00 |
Apr 18 2024 | 0.020436 | 0.000725 | 3.68% | 0.019742 | 0.020591 | 0.019511 | 0.00 |
Apr 17 2024 | 0.019712 | -0.000798 | -3.89% | 0.020515 | 0.020747 | 0.019242 | 0.00 |
Apr 16 2024 | 0.02051 | 0.00013 | 0.64% | 0.020374 | 0.020678 | 0.019887 | 0.00 |
Apr 15 2024 | 0.020379 | -0.000782 | -3.70% | 0.010796 | 0.021428 | 0.010741 | 0.00 |
Apr 14 2024 | 0.021161 | 0.000065 | 0.31% | 0.02097 | 0.021242 | 0.02027 | 0.00 |
Apr 13 2024 | 0.021096 | -0.000578 | -2.67% | 0.021673 | 0.021934 | 0.020068 | 0.00 |
Apr 12 2024 | 0.021674 | -0.000653 | -2.92% | 0.022372 | 0.022748 | 0.021257 | 0.00 |
Apr 11 2024 | 0.022326 | -0.000164 | -0.73% | 0.022476 | 0.0227 | 0.022209 | 0.00 |
Apr 10 2024 | 0.022491 | 0.000673 | 3.08% | 0.021818 | 0.022656 | 0.021479 | 0.00 |
Apr 09 2024 | 0.021818 | -0.00078 | -3.45% | 0.022575 | 0.02259 | 0.021575 | 0.00 |
Apr 08 2024 | 0.022597 | 0.000714 | 3.26% | 0.010796 | 0.023016 | 0.010741 | 0.00 |
Apr 07 2024 | 0.021883 | 0.000159 | 0.73% | 0.021698 | 0.022098 | 0.021694 | 0.00 |
Apr 06 2024 | 0.021724 | 0.000278 | 1.29% | 0.021386 | 0.021949 | 0.021313 | 0.00 |
Apr 05 2024 | 0.021446 | -0.0002 | -0.92% | 0.021647 | 0.021731 | 0.021001 | 0.00 |
Apr 04 2024 | 0.021646 | 0.000734 | 3.51% | 0.020892 | 0.021846 | 0.02059 | 0.00 |
Apr 03 2024 | 0.020912 | 0.000076 | 0.36% | 0.020833 | 0.021206 | 0.020581 | 0.00 |
Apr 02 2024 | 0.020836 | -0.001411 | -6.34% | 0.022192 | 0.022196 | 0.020584 | 0.00 |
Apr 01 2024 | 0.022247 | -0.000153 | -0.68% | 0.010796 | 0.022264 | 0.010741 | 0.00 |
Mar 31 2024 | 0.022399 | 0.000386 | 1.75% | 0.022034 | 0.022404 | 0.022034 | 0.00 |
Mar 30 2024 | 0.022014 | -0.000117 | -0.53% | 0.022128 | 0.022242 | 0.021979 | 0.00 |
Mar 29 2024 | 0.022131 | -0.000299 | -1.33% | 0.022401 | 0.022432 | 0.021901 | 0.00 |
Mar 28 2024 | 0.02243 | 0.000494 | 2.25% | 0.02203 | 0.022627 | 0.021822 | 0.00 |
Mar 27 2024 | 0.021937 | -0.000108 | -0.49% | 0.022 | 0.022517 | 0.02163 | 0.00 |
Mar 26 2024 | 0.022045 | 0.00008 | 0.36% | 0.021965 | 0.0224 | 0.021876 | 0.00 |
Mar 25 2024 | 0.021965 | 0.000607 | 2.84% | 0.010796 | 0.022374 | 0.010741 | 0.00 |
Mar 24 2024 | 0.021358 | 0.000928 | 4.54% | 0.020419 | 0.021434 | 0.020303 | 0.00 |
Mar 23 2024 | 0.02043 | 0.00026 | 1.29% | 0.020235 | 0.020935 | 0.02002 | 0.00 |
Mar 22 2024 | 0.020169 | -0.000496 | -2.40% | 0.020704 | 0.021072 | 0.019821 | 0.00 |
Mar 21 2024 | 0.020666 | -0.000564 | -2.66% | 0.02121 | 0.021329 | 0.02057 | 0.00 |
Mar 20 2024 | 0.02123 | 0.001752 | 9.00% | 0.019524 | 0.021278 | 0.019123 | 0.00 |
Mar 19 2024 | 0.019478 | -0.001783 | -8.39% | 0.021253 | 0.021353 | 0.01944 | 0.00 |
Mar 18 2024 | 0.021261 | -0.000134 | -0.63% | 0.010796 | 0.022467 | 0.010741 | 0.00 |
Mar 17 2024 | 0.021395 | 0.00091 | 4.44% | 0.020682 | 0.02158 | 0.02035 | 0.00 |
Mar 16 2024 | 0.020485 | -0.0014 | -6.40% | 0.021795 | 0.021965 | 0.020385 | 0.00 |
Mar 15 2024 | 0.021886 | -0.000593 | -2.64% | 0.010796 | 0.0221 | 0.010741 | 0.00 |
Mar 14 2024 | 0.022479 | -0.000306 | -1.34% | 0.022792 | 0.023 | 0.021629 | 0.00 |
Mar 13 2024 | 0.022785 | 0.000558 | 2.51% | 0.022226 | 0.022899 | 0.022178 | 0.00 |
Mar 12 2024 | 0.022226 | 0.00000600 | 0.03% | 0.022283 | 0.022829 | 0.021631 | 0.00 |
Mar 11 2024 | 0.022221 | 0.000907 | 4.25% | 0.010796 | 0.022704 | 0.010741 | 0.00 |
Mar 10 2024 | 0.021314 | 0.00002 | 0.09% | 0.021294 | 0.021665 | 0.021202 | 0.00 |
Mar 09 2024 | 0.021294 | 0.000037 | 0.17% | 0.021228 | 0.021364 | 0.021166 | 0.00 |
Mar 08 2024 | 0.021257 | 0.000326 | 1.56% | 0.020903 | 0.0216 | 0.020661 | 0.00 |
Mar 07 2024 | 0.02093 | 0.000206 | 0.99% | 0.020775 | 0.021263 | 0.020624 | 0.00 |
Mar 06 2024 | 0.020725 | 0.000459 | 2.27% | 0.020064 | 0.02123 | 0.019805 | 0.00 |
Mar 05 2024 | 0.020265 | -0.001084 | -5.08% | 0.021531 | 0.021638 | 0.01766 | 0.00 |
Mar 04 2024 | 0.02135 | 0.001463 | 7.35% | 0.010796 | 0.021559 | 0.010741 | 0.00 |
Mar 03 2024 | 0.019887 | 0.000293 | 1.49% | 0.019564 | 0.019953 | 0.019445 | 0.00 |
Mar 02 2024 | 0.019594 | -0.000152 | -0.77% | 0.019726 | 0.019726 | 0.019458 | 0.00 |
Mar 01 2024 | 0.019747 | 0.000285 | 1.46% | 0.019379 | 0.019952 | 0.019251 | 0.00 |
Feb 29 2024 | 0.019462 | 0.000103 | 0.53% | 0.019273 | 0.01993 | 0.018612 | 0.00 |
Feb 28 2024 | 0.019359 | 0.001456 | 8.13% | 0.017933 | 0.02016 | 0.017848 | 0.00 |
Feb 27 2024 | 0.017903 | 0.000796 | 4.65% | 0.017141 | 0.018051 | 0.01683 | 0.00 |
Feb 26 2024 | 0.017107 | 0.000769 | 4.71% | 0.010796 | 0.017251 | 0.010741 | 0.00 |
Feb 25 2024 | 0.016338 | 0.000036 | 0.22% | 0.016288 | 0.016402 | 0.0162 | 0.00 |
Feb 24 2024 | 0.016302 | 0.000244 | 1.52% | 0.016008 | 0.016323 | 0.015975 | 0.00 |
Feb 23 2024 | 0.016057 | -0.000144 | -0.89% | 0.016243 | 0.016273 | 0.015954 | 0.00 |
Feb 22 2024 | 0.016201 | -0.000225 | -1.37% | 0.016398 | 0.016448 | 0.016136 | 0.00 |
Feb 21 2024 | 0.016426 | -0.000117 | -0.71% | 0.016574 | 0.016589 | 0.016067 | 0.00 |
Feb 20 2024 | 0.016543 | 0.000095 | 0.58% | 0.016458 | 0.016711 | 0.016157 | 0.00 |
Feb 19 2024 | 0.016448 | -0.000085 | -0.51% | 0.010796 | 0.01663 | 0.010741 | 0.00 |
Feb 18 2024 | 0.016533 | 0.000101 | 0.61% | 0.016406 | 0.016612 | 0.016292 | 0.00 |
Feb 17 2024 | 0.016432 | -0.000098 | -0.59% | 0.016513 | 0.016531 | 0.016085 | 0.00 |