SRMUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 06 2024 | 0.03862 | 0.00386 | 11.10% | 0.03474 | 0.03903 | 0.0344 | 1,176,939.00 |
Jun 05 2024 | 0.03476 | -0.00006 | -0.17% | 0.03481 | 0.03612 | 0.0332 | 1,438,289.00 |
Jun 04 2024 | 0.03482 | -0.00066 | -1.86% | 0.03548 | 0.03552 | 0.03375 | 1,174,112.00 |
Jun 03 2024 | 0.03548 | 0.00231 | 6.96% | 0.03319 | 0.03643 | 0.03057 | 2,000,746.00 |
Jun 02 2024 | 0.03317 | -0.00183 | -5.23% | 0.035 | 0.03509 | 0.03157 | 1,279,928.00 |
Jun 01 2024 | 0.035 | 0.0001 | 0.29% | 0.03491 | 0.03704 | 0.03464 | 1,232,801.00 |
May 31 2024 | 0.0349 | -0.00099 | -2.76% | 0.03592 | 0.03597 | 0.0313 | 2,088,171.00 |
May 30 2024 | 0.03589 | -0.00214 | -5.63% | 0.03794 | 0.0382 | 0.03566 | 1,609,277.00 |
May 29 2024 | 0.03803 | -0.00086 | -2.21% | 0.03892 | 0.03961 | 0.03789 | 1,365,371.00 |
May 28 2024 | 0.03889 | -0.00246 | -5.95% | 0.04129 | 0.0415 | 0.03881 | 1,652,582.00 |
May 27 2024 | 0.04135 | 0.00109 | 2.71% | 0.04062 | 0.04186 | 0.0395 | 2,383,910.00 |
May 26 2024 | 0.04026 | 0.00013 | 0.32% | 0.04025 | 0.04058 | 0.03943 | 1,453,241.00 |
May 25 2024 | 0.04013 | -0.00121 | -2.93% | 0.04112 | 0.04213 | 0.03993 | 1,195,041.00 |
May 24 2024 | 0.04134 | -0.00391 | -8.64% | 0.04525 | 0.04565 | 0.04021 | 1,335,763.00 |
May 23 2024 | 0.04525 | 0.00128 | 2.91% | 0.04406 | 0.04588 | 0.04368 | 1,818,639.00 |
May 22 2024 | 0.04397 | -0.00216 | -4.68% | 0.04587 | 0.04734 | 0.04374 | 2,023,106.00 |
May 21 2024 | 0.04613 | 0.00246 | 5.63% | 0.04282 | 0.04627 | 0.0425 | 2,024,817.00 |
May 20 2024 | 0.04367 | 0.00376 | 9.42% | 0.04009 | 0.04381 | 0.03991 | 2,046,814.00 |
May 19 2024 | 0.03991 | -0.00316 | -7.34% | 0.04312 | 0.04381 | 0.0398 | 1,057,081.00 |
May 18 2024 | 0.04307 | -0.00029 | -0.67% | 0.04321 | 0.044 | 0.04263 | 983,448.00 |
May 17 2024 | 0.04336 | -0.00269 | -5.84% | 0.04605 | 0.04869 | 0.04301 | 1,095,103.00 |
May 16 2024 | 0.04605 | -0.00184 | -3.84% | 0.04782 | 0.0483 | 0.04584 | 1,441,346.00 |
May 15 2024 | 0.04789 | 0.00252 | 5.55% | 0.04542 | 0.04796 | 0.04313 | 1,139,094.00 |
May 14 2024 | 0.04537 | -0.00586 | -11.44% | 0.05119 | 0.05131 | 0.045 | 1,204,234.00 |
May 13 2024 | 0.05123 | 0.00041 | 0.81% | 0.05101 | 0.05197 | 0.04681 | 1,386,232.00 |
May 12 2024 | 0.05082 | -0.00647 | -11.29% | 0.05673 | 0.05752 | 0.05066 | 1,567,944.00 |
May 11 2024 | 0.05729 | -0.00498 | -8.00% | 0.06069 | 0.06101 | 0.05382 | 1,360,234.00 |
May 10 2024 | 0.06227 | 0.00497 | 8.67% | 0.05773 | 0.07776 | 0.05559 | 1,558,956.00 |
May 09 2024 | 0.0573 | 0.01473 | 34.60% | 0.04256 | 0.059 | 0.04246 | 1,301,733.00 |
May 08 2024 | 0.04257 | -0.00095 | -2.18% | 0.04343 | 0.04457 | 0.04246 | 1,534,164.00 |
May 07 2024 | 0.04352 | 0.00098 | 2.30% | 0.0425 | 0.04632 | 0.04185 | 1,665,740.00 |
May 06 2024 | 0.04254 | -0.00124 | -2.83% | 0.04369 | 0.044 | 0.04125 | 1,879,846.00 |
May 05 2024 | 0.04378 | -0.00175 | -3.84% | 0.04551 | 0.04599 | 0.04345 | 1,229,899.00 |
May 04 2024 | 0.04553 | -0.00024 | -0.52% | 0.04564 | 0.04655 | 0.04456 | 967,101.00 |
May 03 2024 | 0.04577 | 0.00221 | 5.07% | 0.04342 | 0.04664 | 0.04234 | 1,287,888.00 |
May 02 2024 | 0.04356 | -0.00153 | -3.39% | 0.04525 | 0.0455 | 0.04235 | 1,199,057.00 |
May 01 2024 | 0.04509 | 0.00387 | 9.39% | 0.04161 | 0.04592 | 0.0387 | 1,942,979.00 |
Apr 30 2024 | 0.04122 | -0.00284 | -6.45% | 0.04399 | 0.04499 | 0.04066 | 1,565,657.00 |
Apr 29 2024 | 0.04406 | -0.00287 | -6.12% | 0.0467 | 0.04702 | 0.04315 | 1,588,623.00 |
Apr 28 2024 | 0.04693 | 0.00028 | 0.60% | 0.04664 | 0.04825 | 0.0455 | 1,513,247.00 |
Apr 27 2024 | 0.04665 | 0.00401 | 9.40% | 0.04298 | 0.05019 | 0.04157 | 1,830,012.00 |
Apr 26 2024 | 0.04264 | -0.00097 | -2.22% | 0.0435 | 0.04423 | 0.04233 | 1,131,494.00 |
Apr 25 2024 | 0.04361 | -0.00149 | -3.30% | 0.04514 | 0.04613 | 0.04291 | 1,557,926.00 |
Apr 24 2024 | 0.0451 | -0.00089 | -1.94% | 0.04597 | 0.04771 | 0.04437 | 1,517,950.00 |
Apr 23 2024 | 0.04599 | -0.00295 | -6.03% | 0.049 | 0.05045 | 0.04589 | 1,196,128.00 |
Apr 22 2024 | 0.04894 | 0.00164 | 3.47% | 0.04733 | 0.04953 | 0.04703 | 1,341,280.00 |
Apr 21 2024 | 0.0473 | -0.00144 | -2.95% | 0.04819 | 0.04921 | 0.04685 | 1,407,487.00 |
Apr 20 2024 | 0.04874 | 0.00496 | 11.33% | 0.04339 | 0.04884 | 0.04329 | 1,765,863.00 |
Apr 19 2024 | 0.04378 | -0.00054 | -1.22% | 0.0442 | 0.04452 | 0.03943 | 1,976,715.00 |
Apr 18 2024 | 0.04432 | 0.00325 | 7.91% | 0.04105 | 0.04463 | 0.03937 | 1,523,460.00 |
Apr 17 2024 | 0.04107 | -0.00183 | -4.27% | 0.04299 | 0.0433 | 0.04092 | 1,798,005.00 |
Apr 16 2024 | 0.0429 | -0.0021 | -4.67% | 0.045 | 0.04538 | 0.04096 | 2,234,834.00 |
Apr 15 2024 | 0.045 | -0.00134 | -2.89% | 0.04628 | 0.04805 | 0.04318 | 2,108,641.00 |
Apr 14 2024 | 0.04634 | 0.00143 | 3.18% | 0.04299 | 0.04765 | 0.03845 | 2,121,590.00 |
Apr 13 2024 | 0.04491 | -0.00463 | -9.35% | 0.04989 | 0.05205 | 0.04027 | 1,758,768.00 |
Apr 12 2024 | 0.04954 | -0.00694 | -12.29% | 0.05662 | 0.05805 | 0.04679 | 1,442,892.00 |
Apr 11 2024 | 0.05648 | -0.00364 | -6.05% | 0.06023 | 0.06023 | 0.0555 | 1,208,362.00 |
Apr 10 2024 | 0.06012 | 0.00242 | 4.19% | 0.05749 | 0.06174 | 0.05535 | 1,379,616.00 |
Apr 09 2024 | 0.0577 | -0.00274 | -4.53% | 0.06021 | 0.06103 | 0.05718 | 1,317,170.00 |
Apr 08 2024 | 0.06044 | 0.00317 | 5.54% | 0.05766 | 0.06257 | 0.05666 | 1,442,431.00 |
Apr 07 2024 | 0.05727 | -0.00159 | -2.70% | 0.0588 | 0.0595 | 0.0558 | 1,387,059.00 |
Apr 06 2024 | 0.05886 | 0.00298 | 5.33% | 0.05619 | 0.05999 | 0.05415 | 1,328,345.00 |
Apr 05 2024 | 0.05588 | -0.00192 | -3.32% | 0.05765 | 0.05805 | 0.05419 | 1,395,816.00 |
Apr 04 2024 | 0.0578 | -0.0004 | -0.69% | 0.05856 | 0.0603 | 0.05411 | 1,440,102.00 |
Apr 03 2024 | 0.0582 | -0.0018 | -3.00% | 0.06026 | 0.06062 | 0.058 | 1,537,811.00 |
Apr 02 2024 | 0.060 | -0.00162 | -2.63% | 0.06174 | 0.06315 | 0.05885 | 1,754,050.00 |
Apr 01 2024 | 0.06162 | -0.00691 | -10.08% | 0.06871 | 0.07119 | 0.059 | 1,879,919.00 |
Mar 31 2024 | 0.06853 | 0.00026 | 0.38% | 0.06845 | 0.06975 | 0.06678 | 1,158,271.00 |
Mar 30 2024 | 0.06827 | -0.00269 | -3.79% | 0.07096 | 0.07246 | 0.06739 | 1,580,853.00 |
Mar 29 2024 | 0.07096 | -0.00068 | -0.95% | 0.0712 | 0.07343 | 0.06668 | 1,824,361.00 |
Mar 28 2024 | 0.07164 | 0.00958 | 15.44% | 0.06194 | 0.0725 | 0.060 | 1,653,359.00 |
Mar 27 2024 | 0.06206 | -0.00004 | -0.06% | 0.06254 | 0.06614 | 0.06097 | 1,487,660.00 |
Mar 26 2024 | 0.0621 | -0.00304 | -4.67% | 0.06491 | 0.06663 | 0.06158 | 1,495,142.00 |
Mar 25 2024 | 0.06514 | 0.00225 | 3.58% | 0.06309 | 0.06799 | 0.0611 | 1,858,489.00 |
Mar 24 2024 | 0.06289 | 0.00299 | 4.99% | 0.0597 | 0.063 | 0.05777 | 1,519,332.00 |
Mar 23 2024 | 0.0599 | 0.00077 | 1.30% | 0.05946 | 0.06158 | 0.0576 | 1,706,285.00 |
Mar 22 2024 | 0.05913 | -0.00413 | -6.53% | 0.06315 | 0.0636 | 0.05848 | 1,336,870.00 |
Mar 21 2024 | 0.06326 | -0.00133 | -2.06% | 0.06477 | 0.06501 | 0.06144 | 1,772,288.00 |
Mar 20 2024 | 0.06459 | 0.0038 | 6.25% | 0.0607 | 0.06553 | 0.05825 | 2,212,574.00 |
Mar 19 2024 | 0.06079 | -0.01119 | -15.55% | 0.07189 | 0.07282 | 0.06028 | 2,053,715.00 |
Mar 18 2024 | 0.07198 | -0.00642 | -8.19% | 0.07678 | 0.08016 | 0.07181 | 1,749,017.00 |
Mar 17 2024 | 0.0784 | 0.00652 | 9.07% | 0.07236 | 0.07977 | 0.07092 | 1,818,987.00 |
Mar 16 2024 | 0.07188 | -0.00042 | -0.58% | 0.07141 | 0.08668 | 0.0705 | 2,163,589.00 |
Mar 15 2024 | 0.0723 | -0.00477 | -6.19% | 0.07777 | 0.07976 | 0.06828 | 2,175,494.00 |
Mar 14 2024 | 0.07707 | -0.00202 | -2.55% | 0.0757 | 0.08074 | 0.07177 | 2,182,275.00 |
Mar 13 2024 | 0.07909 | -0.00258 | -3.16% | 0.08171 | 0.08335 | 0.07442 | 2,135,446.00 |
Mar 12 2024 | 0.08167 | -0.00392 | -4.58% | 0.08549 | 0.08804 | 0.07905 | 2,121,684.00 |
Mar 11 2024 | 0.08559 | 0.00958 | 12.60% | 0.07564 | 0.08854 | 0.07385 | 2,320,207.00 |
Mar 10 2024 | 0.07601 | 0.00525 | 7.42% | 0.07043 | 0.08323 | 0.06914 | 2,068,753.00 |
Mar 09 2024 | 0.07076 | 0.00053 | 0.75% | 0.07022 | 0.07351 | 0.0669 | 1,882,233.00 |