SETSUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.031594 | 0.000072 | 0.23% | 0.031556 | 0.032022 | 0.030544 | 0.00 |
Jun 13 2024 | 0.031522 | -0.000804 | -2.49% | 0.032292 | 0.032318 | 0.031149 | 0.00 |
Jun 12 2024 | 0.032326 | 0.000556 | 1.75% | 0.03178 | 0.03317 | 0.031463 | 0.00 |
Jun 11 2024 | 0.03177 | -0.001521 | -4.57% | 0.033306 | 0.033326 | 0.031182 | 0.00 |
Jun 10 2024 | 0.033291 | -0.000343 | -1.02% | 0.033415 | 0.033683 | 0.033177 | 0.00 |
Jun 09 2024 | 0.033634 | 0.000195 | 0.58% | 0.033415 | 0.033756 | 0.033297 | 0.00 |
Jun 08 2024 | 0.033439 | 0.000036 | 0.11% | 0.033388 | 0.033665 | 0.033315 | 0.00 |
Jun 07 2024 | 0.033402 | -0.001221 | -3.53% | 0.034606 | 0.034857 | 0.033067 | 0.00 |
Jun 06 2024 | 0.034623 | -0.000486 | -1.38% | 0.035103 | 0.035212 | 0.034183 | 0.00 |
Jun 05 2024 | 0.035109 | 0.000485 | 1.40% | 0.034003 | 0.035291 | 0.033821 | 0.00 |
Jun 04 2024 | 0.034623 | 0.000469 | 1.37% | 0.034198 | 0.034781 | 0.033978 | 0.00 |
Jun 03 2024 | 0.034155 | -0.000166 | -0.48% | 0.034281 | 0.034953 | 0.03412 | 0.00 |
Jun 02 2024 | 0.034321 | -0.000302 | -0.87% | 0.034624 | 0.034822 | 0.034059 | 0.00 |
Jun 01 2024 | 0.034624 | 0.000453 | 1.33% | 0.034172 | 0.034744 | 0.034053 | 0.00 |
May 31 2024 | 0.03417 | 0.000154 | 0.45% | 0.034003 | 0.034892 | 0.033801 | 0.00 |
May 30 2024 | 0.034016 | -0.000172 | -0.50% | 0.034201 | 0.034696 | 0.033628 | 0.00 |
May 29 2024 | 0.034188 | -0.000719 | -2.06% | 0.03487 | 0.035247 | 0.033972 | 0.00 |
May 28 2024 | 0.034907 | -0.000451 | -1.28% | 0.035276 | 0.035631 | 0.034234 | 0.00 |
May 27 2024 | 0.035358 | 0.000628 | 1.81% | 0.034235 | 0.036052 | 0.03398 | 0.00 |
May 26 2024 | 0.03473 | 0.000703 | 2.07% | 0.034051 | 0.035229 | 0.033889 | 0.00 |
May 25 2024 | 0.034026 | 0.000164 | 0.48% | 0.033798 | 0.034272 | 0.033706 | 0.00 |
May 24 2024 | 0.033863 | -0.000263 | -0.77% | 0.034235 | 0.034728 | 0.03302 | 0.00 |
May 23 2024 | 0.034126 | 0.000148 | 0.43% | 0.033936 | 0.035789 | 0.032416 | 0.00 |
May 22 2024 | 0.033978 | -0.000456 | -1.32% | 0.034408 | 0.03462 | 0.033188 | 0.00 |
May 21 2024 | 0.034434 | 0.001196 | 3.60% | 0.033308 | 0.034822 | 0.032979 | 0.00 |
May 20 2024 | 0.033238 | 0.005376 | 19.30% | 0.026203 | 0.03345 | 0.026004 | 0.00 |
May 19 2024 | 0.027861 | -0.000507 | -1.79% | 0.028355 | 0.028481 | 0.027769 | 0.00 |
May 18 2024 | 0.028368 | 0.00032 | 1.14% | 0.028065 | 0.028577 | 0.028029 | 0.00 |
May 17 2024 | 0.028048 | 0.001324 | 4.95% | 0.026715 | 0.028307 | 0.026637 | 0.00 |
May 16 2024 | 0.026724 | -0.000857 | -3.11% | 0.027573 | 0.027609 | 0.026564 | 0.00 |
May 15 2024 | 0.027581 | 0.001407 | 5.38% | 0.026203 | 0.027613 | 0.026004 | 0.00 |
May 14 2024 | 0.026173 | -0.0006 | -2.24% | 0.026756 | 0.026866 | 0.025977 | 0.00 |
May 13 2024 | 0.026773 | 0.000172 | 0.65% | 0.02645 | 0.027179 | 0.026365 | 0.00 |
May 12 2024 | 0.026601 | 0.000183 | 0.69% | 0.02645 | 0.026785 | 0.026365 | 0.00 |
May 11 2024 | 0.026418 | -0.00000900 | -0.03% | 0.026457 | 0.026706 | 0.026235 | 0.00 |
May 10 2024 | 0.026427 | -0.001129 | -4.10% | 0.027511 | 0.027716 | 0.026154 | 0.00 |
May 09 2024 | 0.027556 | 0.000563 | 2.09% | 0.027014 | 0.027759 | 0.026809 | 0.00 |
May 08 2024 | 0.026993 | -0.000412 | -1.50% | 0.027353 | 0.027581 | 0.026692 | 0.00 |
May 07 2024 | 0.027405 | -0.000458 | -1.64% | 0.027861 | 0.028414 | 0.027315 | 0.00 |
May 06 2024 | 0.027863 | -0.000608 | -2.14% | 0.027143 | 0.029116 | 0.026885 | 0.00 |
May 05 2024 | 0.028471 | 0.00017 | 0.60% | 0.028294 | 0.028784 | 0.027924 | 0.00 |
May 04 2024 | 0.028301 | 0.000105 | 0.37% | 0.028163 | 0.028749 | 0.028116 | 0.00 |
May 03 2024 | 0.028196 | 0.001052 | 3.88% | 0.027143 | 0.028378 | 0.026885 | 0.00 |
May 02 2024 | 0.027144 | 0.000091 | 0.34% | 0.027023 | 0.027354 | 0.026295 | 0.00 |
May 01 2024 | 0.027054 | -0.000383 | -1.40% | 0.027342 | 0.027417 | 0.025553 | 0.00 |
Apr 30 2024 | 0.027437 | -0.001758 | -6.02% | 0.029133 | 0.0295 | 0.026493 | 0.00 |
Apr 29 2024 | 0.029195 | -0.000455 | -1.53% | 0.0278 | 0.029351 | 0.02607 | 0.00 |
Apr 28 2024 | 0.02965 | 0.000109 | 0.37% | 0.029542 | 0.030391 | 0.029496 | 0.00 |
Apr 27 2024 | 0.029542 | 0.001136 | 4.00% | 0.028435 | 0.029782 | 0.02797 | 0.00 |
Apr 26 2024 | 0.028406 | -0.000262 | -0.91% | 0.028649 | 0.028746 | 0.028182 | 0.00 |
Apr 25 2024 | 0.028668 | 0.000203 | 0.71% | 0.028507 | 0.028958 | 0.027898 | 0.00 |
Apr 24 2024 | 0.028465 | -0.000764 | -2.61% | 0.029259 | 0.029891 | 0.028185 | 0.00 |
Apr 23 2024 | 0.029229 | 0.000163 | 0.56% | 0.029054 | 0.029626 | 0.028646 | 0.00 |
Apr 22 2024 | 0.029066 | 0.000484 | 1.69% | 0.0278 | 0.029328 | 0.02607 | 0.00 |
Apr 21 2024 | 0.028582 | -0.000035 | -0.12% | 0.028599 | 0.029023 | 0.028327 | 0.00 |
Apr 20 2024 | 0.028617 | 0.000756 | 2.71% | 0.02774 | 0.028796 | 0.027432 | 0.00 |
Apr 19 2024 | 0.027861 | 0.000013 | 0.05% | 0.0278 | 0.028359 | 0.02607 | 0.00 |
Apr 18 2024 | 0.027848 | 0.000766 | 2.83% | 0.027144 | 0.028097 | 0.026852 | 0.00 |
Apr 17 2024 | 0.027082 | -0.000932 | -3.33% | 0.027994 | 0.028325 | 0.026571 | 0.00 |
Apr 16 2024 | 0.028014 | -0.00015 | -0.53% | 0.02812 | 0.028369 | 0.02724 | 0.00 |
Apr 15 2024 | 0.028163 | -0.000541 | -1.88% | 0.028583 | 0.029714 | 0.027581 | 0.00 |
Apr 14 2024 | 0.028704 | 0.001207 | 4.39% | 0.027313 | 0.028796 | 0.026466 | 0.00 |
Apr 13 2024 | 0.027498 | -0.001952 | -6.63% | 0.029315 | 0.029957 | 0.026233 | 0.00 |
Apr 12 2024 | 0.02945 | -0.002396 | -7.52% | 0.031814 | 0.032258 | 0.028434 | 0.00 |
Apr 11 2024 | 0.031846 | -0.000298 | -0.93% | 0.032107 | 0.032833 | 0.031572 | 0.00 |
Apr 10 2024 | 0.032144 | 0.00028 | 0.88% | 0.031829 | 0.032299 | 0.031031 | 0.00 |
Apr 09 2024 | 0.031864 | -0.00168 | -5.01% | 0.033579 | 0.033817 | 0.031442 | 0.00 |
Apr 08 2024 | 0.033543 | 0.00217 | 6.92% | 0.030461 | 0.033816 | 0.030387 | 0.00 |
Apr 07 2024 | 0.031373 | 0.000841 | 2.76% | 0.030461 | 0.031397 | 0.030387 | 0.00 |
Apr 06 2024 | 0.030532 | 0.000338 | 1.12% | 0.03009 | 0.030818 | 0.030084 | 0.00 |
Apr 05 2024 | 0.030194 | -0.000021 | -0.07% | 0.030241 | 0.030385 | 0.029251 | 0.00 |
Apr 04 2024 | 0.030216 | 0.000087 | 0.29% | 0.030011 | 0.031267 | 0.029559 | 0.00 |
Apr 03 2024 | 0.030129 | 0.000367 | 1.23% | 0.029843 | 0.030575 | 0.02914 | 0.00 |
Apr 02 2024 | 0.029762 | -0.002152 | -6.74% | 0.031837 | 0.031837 | 0.029232 | 0.00 |
Apr 01 2024 | 0.031914 | -0.00116 | -3.51% | 0.033094 | 0.033094 | 0.031066 | 0.00 |
Mar 31 2024 | 0.033074 | 0.001221 | 3.83% | 0.031855 | 0.033172 | 0.031855 | 0.00 |
Mar 30 2024 | 0.031852 | -0.000071 | -0.22% | 0.031883 | 0.032379 | 0.031689 | 0.00 |
Mar 29 2024 | 0.031923 | -0.00044 | -1.36% | 0.032345 | 0.032522 | 0.031543 | 0.00 |
Mar 28 2024 | 0.032363 | 0.000638 | 2.01% | 0.031782 | 0.032791 | 0.031485 | 0.00 |
Mar 27 2024 | 0.031725 | -0.00084 | -2.58% | 0.032573 | 0.033279 | 0.031444 | 0.00 |
Mar 26 2024 | 0.032565 | 0.00005 | 0.15% | 0.03253 | 0.033373 | 0.032225 | 0.00 |
Mar 25 2024 | 0.032515 | 0.001135 | 3.62% | 0.031845 | 0.033134 | 0.031173 | 0.00 |
Mar 24 2024 | 0.03138 | 0.000922 | 3.03% | 0.030384 | 0.031515 | 0.029988 | 0.00 |
Mar 23 2024 | 0.030458 | 0.000337 | 1.12% | 0.030228 | 0.031068 | 0.029712 | 0.00 |
Mar 22 2024 | 0.030121 | -0.00159 | -5.01% | 0.031743 | 0.032147 | 0.029569 | 0.00 |
Mar 21 2024 | 0.031711 | -0.000226 | -0.71% | 0.031845 | 0.032545 | 0.030977 | 0.00 |
Mar 20 2024 | 0.031937 | 0.003125 | 10.84% | 0.028687 | 0.03208 | 0.02783 | 0.00 |
Mar 19 2024 | 0.028812 | -0.003191 | -9.97% | 0.031948 | 0.032105 | 0.028647 | 0.00 |
Mar 18 2024 | 0.032003 | -0.000992 | -3.01% | 0.036341 | 0.036416 | 0.031476 | 0.00 |
Mar 17 2024 | 0.032996 | 0.001034 | 3.24% | 0.032227 | 0.033378 | 0.031085 | 0.00 |
Mar 16 2024 | 0.031962 | -0.002009 | -5.91% | 0.034021 | 0.034302 | 0.031619 | 0.00 |