SETUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.576151 | -0.011628 | -1.98% | 0.588382 | 0.593439 | 0.57244 | 0.00 |
Jun 27 2024 | 0.587778 | 0.007327 | 1.26% | 0.580762 | 0.594694 | 0.578354 | 0.00 |
Jun 26 2024 | 0.580451 | -0.009326 | -1.58% | 0.654403 | 0.656228 | 0.579557 | 0.00 |
Jun 25 2024 | 0.589777 | 0.013831 | 2.40% | 0.575508 | 0.5959 | 0.575228 | 0.00 |
Jun 24 2024 | 0.575946 | -0.028885 | -4.78% | 0.603166 | 0.604563 | 0.559318 | 0.00 |
Jun 23 2024 | 0.604831 | -0.008598 | -1.40% | 0.61354 | 0.61586 | 0.60405 | 0.00 |
Jun 22 2024 | 0.613428 | 0.001737 | 0.28% | 0.612582 | 0.615791 | 0.610391 | 0.00 |
Jun 21 2024 | 0.611691 | -0.007916 | -1.28% | 0.619619 | 0.620639 | 0.605181 | 0.00 |
Jun 20 2024 | 0.619607 | 0.000329 | 0.05% | 0.620438 | 0.634519 | 0.616214 | 0.00 |
Jun 19 2024 | 0.619278 | -0.001836 | -0.30% | 0.622075 | 0.627431 | 0.617926 | 0.00 |
Jun 18 2024 | 0.621114 | -0.013202 | -2.08% | 0.634941 | 0.635338 | 0.611489 | 0.00 |
Jun 17 2024 | 0.634316 | -0.002087 | -0.33% | 0.654403 | 0.656228 | 0.622065 | 0.00 |
Jun 16 2024 | 0.636403 | 0.004375 | 0.69% | 0.631985 | 0.638957 | 0.630302 | 0.00 |
Jun 15 2024 | 0.632028 | 0.001503 | 0.24% | 0.630247 | 0.634101 | 0.628665 | 0.00 |
Jun 14 2024 | 0.630526 | -0.007337 | -1.15% | 0.638374 | 0.642907 | 0.620941 | 0.00 |
Jun 13 2024 | 0.637862 | -0.01378 | -2.11% | 0.651776 | 0.652987 | 0.632468 | 0.00 |
Jun 12 2024 | 0.651642 | 0.008167 | 1.27% | 0.642973 | 0.668404 | 0.638958 | 0.00 |
Jun 11 2024 | 0.643475 | -0.019987 | -3.01% | 0.664065 | 0.664065 | 0.631858 | 0.00 |
Jun 10 2024 | 0.663463 | -0.00174 | -0.26% | 0.654403 | 0.669952 | 0.648294 | 0.00 |
Jun 09 2024 | 0.665203 | 0.003118 | 0.47% | 0.661693 | 0.66698 | 0.660508 | 0.00 |
Jun 08 2024 | 0.662085 | -0.00007 | -0.01% | 0.661666 | 0.663898 | 0.660928 | 0.00 |
Jun 07 2024 | 0.662155 | -0.013779 | -2.04% | 0.675725 | 0.686853 | 0.654385 | 0.00 |
Jun 06 2024 | 0.675934 | -0.003067 | -0.45% | 0.679534 | 0.684154 | 0.670412 | 0.00 |
Jun 05 2024 | 0.679002 | 0.005126 | 0.76% | 0.654403 | 0.685262 | 0.648294 | 0.00 |
Jun 04 2024 | 0.673875 | 0.01694 | 2.58% | 0.657078 | 0.678365 | 0.65471 | 0.00 |
Jun 03 2024 | 0.656936 | 0.009481 | 1.46% | 0.646702 | 0.671016 | 0.645427 | 0.00 |
Jun 02 2024 | 0.647454 | 0.000963 | 0.15% | 0.646706 | 0.65321 | 0.643346 | 0.00 |
Jun 01 2024 | 0.646491 | 0.002203 | 0.34% | 0.644628 | 0.647608 | 0.643649 | 0.00 |
May 31 2024 | 0.644288 | -0.008424 | -1.29% | 0.652859 | 0.65855 | 0.636278 | 0.00 |
May 30 2024 | 0.652713 | 0.007082 | 1.10% | 0.645421 | 0.664002 | 0.640913 | 0.00 |
May 29 2024 | 0.64563 | -0.007275 | -1.11% | 0.652345 | 0.657443 | 0.640799 | 0.00 |
May 28 2024 | 0.652905 | -0.009216 | -1.39% | 0.662705 | 0.663628 | 0.642072 | 0.00 |
May 27 2024 | 0.662121 | 0.008032 | 1.23% | 0.654403 | 0.67414 | 0.648294 | 0.00 |
May 26 2024 | 0.654088 | -0.00709 | -1.07% | 0.661483 | 0.663417 | 0.651661 | 0.00 |
May 25 2024 | 0.661179 | 0.006312 | 0.96% | 0.654468 | 0.664181 | 0.654298 | 0.00 |
May 24 2024 | 0.654866 | 0.006669 | 1.03% | 0.64868 | 0.660847 | 0.636466 | 0.00 |
May 23 2024 | 0.648197 | -0.011843 | -1.79% | 0.659934 | 0.668685 | 0.635217 | 0.00 |
May 22 2024 | 0.66004 | -0.010086 | -1.51% | 0.669754 | 0.674159 | 0.658779 | 0.00 |
May 21 2024 | 0.670126 | -0.011553 | -1.69% | 0.682342 | 0.686028 | 0.661125 | 0.00 |
May 20 2024 | 0.681679 | 0.049197 | 7.78% | 0.654403 | 0.68284 | 0.631831 | 0.00 |
May 19 2024 | 0.632482 | -0.00747 | -1.17% | 0.639283 | 0.646235 | 0.629946 | 0.00 |
May 18 2024 | 0.639952 | 0.000563 | 0.09% | 0.639593 | 0.643525 | 0.636651 | 0.00 |
May 17 2024 | 0.639389 | 0.016032 | 2.57% | 0.623652 | 0.644277 | 0.622308 | 0.00 |
May 16 2024 | 0.623357 | -0.010127 | -1.60% | 0.632784 | 0.636958 | 0.616965 | 0.00 |
May 15 2024 | 0.633483 | 0.045494 | 7.74% | 0.587772 | 0.634258 | 0.585648 | 0.00 |
May 14 2024 | 0.587989 | -0.012522 | -2.09% | 0.600731 | 0.602418 | 0.583654 | 0.00 |
May 13 2024 | 0.600511 | 0.013423 | 2.29% | 0.654403 | 0.656228 | 0.587502 | 0.00 |
May 12 2024 | 0.587088 | 0.006564 | 1.13% | 0.581121 | 0.590158 | 0.57885 | 0.00 |
May 11 2024 | 0.580524 | -0.001362 | -0.23% | 0.580928 | 0.586712 | 0.577789 | 0.00 |
May 10 2024 | 0.581886 | -0.019998 | -3.32% | 0.600798 | 0.606138 | 0.575297 | 0.00 |
May 09 2024 | 0.601884 | 0.017801 | 3.05% | 0.58434 | 0.605272 | 0.579255 | 0.00 |
May 08 2024 | 0.584082 | -0.012596 | -2.11% | 0.595293 | 0.60173 | 0.581372 | 0.00 |
May 07 2024 | 0.596678 | -0.006735 | -1.12% | 0.60324 | 0.614744 | 0.594654 | 0.00 |
May 06 2024 | 0.603413 | -0.007844 | -1.28% | 0.654403 | 0.656228 | 0.599786 | 0.00 |
May 05 2024 | 0.611257 | 0.001202 | 0.20% | 0.610174 | 0.616643 | 0.601305 | 0.00 |
May 04 2024 | 0.610055 | 0.00905 | 1.51% | 0.600592 | 0.61536 | 0.597704 | 0.00 |
May 03 2024 | 0.601005 | 0.036088 | 6.39% | 0.564607 | 0.604859 | 0.561809 | 0.00 |
May 02 2024 | 0.564917 | 0.00678 | 1.21% | 0.55617 | 0.569266 | 0.543473 | 0.00 |
May 01 2024 | 0.558137 | -0.022932 | -3.95% | 0.578988 | 0.57953 | 0.53972 | 0.00 |
Apr 30 2024 | 0.581069 | -0.028552 | -4.68% | 0.609649 | 0.617689 | 0.564387 | 0.00 |
Apr 29 2024 | 0.609621 | 0.007975 | 1.33% | 0.654403 | 0.656228 | 0.590305 | 0.00 |
Apr 28 2024 | 0.601645 | -0.004403 | -0.73% | 0.605578 | 0.61378 | 0.599388 | 0.00 |
Apr 27 2024 | 0.606049 | -0.003203 | -0.53% | 0.608786 | 0.610215 | 0.596918 | 0.00 |
Apr 26 2024 | 0.609252 | -0.006573 | -1.07% | 0.615828 | 0.618565 | 0.604993 | 0.00 |
Apr 25 2024 | 0.615824 | 0.002714 | 0.44% | 0.613791 | 0.623228 | 0.599706 | 0.00 |
Apr 24 2024 | 0.61311 | -0.020853 | -3.29% | 0.634221 | 0.640571 | 0.607061 | 0.00 |
Apr 23 2024 | 0.633963 | -0.004664 | -0.73% | 0.637946 | 0.641714 | 0.629044 | 0.00 |
Apr 22 2024 | 0.638627 | 0.017976 | 2.90% | 0.654403 | 0.656228 | 0.627749 | 0.00 |
Apr 21 2024 | 0.620651 | 0.000732 | 0.12% | 0.618649 | 0.627325 | 0.613819 | 0.00 |
Apr 20 2024 | 0.619919 | 0.008248 | 1.35% | 0.609531 | 0.625008 | 0.604078 | 0.00 |
Apr 19 2024 | 0.611671 | 0.005109 | 0.84% | 0.605315 | 0.625492 | 0.569199 | 0.00 |
Apr 18 2024 | 0.606561 | 0.020916 | 3.57% | 0.585253 | 0.612455 | 0.581097 | 0.00 |
Apr 17 2024 | 0.585645 | -0.022885 | -3.76% | 0.60971 | 0.615573 | 0.571723 | 0.00 |
Apr 16 2024 | 0.608531 | 0.00269 | 0.44% | 0.605698 | 0.613895 | 0.589464 | 0.00 |
Apr 15 2024 | 0.605841 | -0.02247 | -3.58% | 0.654403 | 0.656228 | 0.595271 | 0.00 |
Apr 14 2024 | 0.628311 | 0.012472 | 2.03% | 0.614254 | 0.628849 | 0.593715 | 0.00 |
Apr 13 2024 | 0.615839 | -0.025242 | -3.94% | 0.640764 | 0.648873 | 0.588299 | 0.00 |
Apr 12 2024 | 0.641082 | -0.028091 | -4.20% | 0.668586 | 0.679917 | 0.630567 | 0.00 |
Apr 11 2024 | 0.669173 | -0.004648 | -0.69% | 0.673842 | 0.680513 | 0.664378 | 0.00 |
Apr 10 2024 | 0.67382 | 0.013174 | 1.99% | 0.660048 | 0.678899 | 0.64503 | 0.00 |
Apr 09 2024 | 0.660646 | -0.02418 | -3.53% | 0.68384 | 0.685178 | 0.652064 | 0.00 |
Apr 08 2024 | 0.684826 | 0.021725 | 3.28% | 0.654403 | 0.69411 | 0.648294 | 0.00 |
Apr 07 2024 | 0.663101 | 0.004575 | 0.69% | 0.658043 | 0.670931 | 0.658032 | 0.00 |
Apr 06 2024 | 0.658526 | 0.009206 | 1.42% | 0.64724 | 0.66461 | 0.644628 | 0.00 |
Apr 05 2024 | 0.649319 | -0.004428 | -0.68% | 0.654403 | 0.656228 | 0.63045 | 0.00 |
Apr 04 2024 | 0.653747 | 0.022106 | 3.50% | 0.630978 | 0.661837 | 0.621842 | 0.00 |
Apr 03 2024 | 0.631641 | 0.006399 | 1.02% | 0.6255 | 0.639194 | 0.616892 | 0.00 |
Apr 02 2024 | 0.625242 | -0.042048 | -6.30% | 0.66526 | 0.66526 | 0.616778 | 0.00 |
Apr 01 2024 | 0.66729 | -0.013334 | -1.96% | 0.433327 | 0.6691 | 0.432261 | 0.00 |
Mar 31 2024 | 0.680624 | 0.015335 | 2.31% | 0.665939 | 0.681109 | 0.665832 | 0.00 |
Mar 30 2024 | 0.665289 | -0.002242 | -0.34% | 0.667105 | 0.671798 | 0.664661 | 0.00 |