Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SEIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 0.3561 | -0.02062 | -5.47% | 0.3777 | 0.3818 | 0.3526 | 13,725,784.00 |
| Jul 23 2024 | 0.37672 | -0.01908 | -4.82% | 0.3935 | 0.40038 | 0.37012 | 13,219,112.00 |
| Jul 22 2024 | 0.3958 | 0.0027 | 0.69% | 0.3933 | 0.41859 | 0.3846 | 22,680,696.00 |
| Jul 21 2024 | 0.3931 | -0.0046 | -1.16% | 0.3965 | 0.3998 | 0.3703 | 8,101,761.00 |
| Jul 20 2024 | 0.3977 | 0.0123 | 3.19% | 0.3859 | 0.417 | 0.3818 | 11,694,187.00 |
| Jul 19 2024 | 0.3854 | 0.0356 | 10.18% | 0.3517 | 0.3975 | 0.3422 | 14,466,343.00 |
| Jul 18 2024 | 0.3498 | -0.0012 | -0.34% | 0.3517 | 0.3678 | 0.3388 | 11,306,865.00 |
| Jul 17 2024 | 0.351 | -0.009 | -2.50% | 0.3625 | 0.3732 | 0.3484 | 13,978,250.00 |
| Jul 16 2024 | 0.360 | 0.002 | 0.56% | 0.3586 | 0.37002 | 0.3375 | 11,270,247.00 |
| Jul 15 2024 | 0.358 | 0.0283 | 8.58% | 0.3276 | 0.36613 | 0.325 | 26,562,435.00 |
| Jul 14 2024 | 0.3297 | 0.0138 | 4.37% | 0.3178 | 0.33725 | 0.3153 | 17,604,220.00 |
| Jul 13 2024 | 0.3159 | 0.0048 | 1.54% | 0.3115 | 0.3209 | 0.3063 | 12,482,590.00 |
| Jul 12 2024 | 0.3111 | -0.0005 | -0.16% | 0.3128 | 0.3272 | 0.3003 | 19,880,978.00 |
| Jul 11 2024 | 0.3116 | -0.0178 | -5.40% | 0.3327 | 0.335 | 0.3095 | 21,520,082.00 |
| Jul 10 2024 | 0.3294 | -0.0059 | -1.76% | 0.333 | 0.3452 | 0.3182 | 25,238,259.00 |
| Jul 09 2024 | 0.3353 | 0.0486 | 16.95% | 0.28512 | 0.34779 | 0.284 | 30,889,743.00 |
| Jul 08 2024 | 0.2867 | 0.0286 | 11.08% | 0.25975 | 0.303 | 0.2468 | 16,981,950.00 |
| Jul 07 2024 | 0.2581 | -0.0307 | -10.63% | 0.2872 | 0.2884 | 0.2576 | 11,108,168.00 |
| Jul 06 2024 | 0.2888 | 0.0155 | 5.67% | 0.2718 | 0.2907 | 0.2707 | 12,948,103.00 |
| Jul 05 2024 | 0.2733 | -0.002 | -0.73% | 0.2722 | 0.28511 | 0.2408 | 19,840,865.00 |
| Jul 04 2024 | 0.2753 | -0.0355 | -11.42% | 0.3112 | 0.3724 | 0.2732 | 14,755,622.00 |
| Jul 03 2024 | 0.3108 | -0.02667 | -7.90% | 0.3408 | 0.3467 | 0.3086 | 9,510,740.00 |
| Jul 02 2024 | 0.33747 | 0.00489 | 1.47% | 0.33165 | 0.3483 | 0.3286 | 5,674,464.00 |
| Jul 01 2024 | 0.33258 | -0.00632 | -1.86% | 0.3344 | 0.3473 | 0.3253 | 6,096,642.00 |
| Jun 30 2024 | 0.3389 | 0.00604 | 1.81% | 0.3344 | 0.3429 | 0.324 | 7,953,906.00 |
| Jun 29 2024 | 0.33286 | -0.00765 | -2.25% | 0.3401 | 0.34736 | 0.3307 | 4,094,428.00 |
| Jun 28 2024 | 0.34051 | -0.02011 | -5.58% | 0.3608 | 0.3625 | 0.339 | 4,812,109.00 |
| Jun 27 2024 | 0.36062 | 0.00742 | 2.10% | 0.35244 | 0.36724 | 0.3444 | 8,062,707.00 |
| Jun 26 2024 | 0.3532 | -0.0213 | -5.69% | 0.37407 | 0.37701 | 0.3504 | 8,513,085.00 |
| Jun 25 2024 | 0.3745 | 0.0091 | 2.49% | 0.3658 | 0.38633 | 0.3607 | 14,936,321.00 |
| Jun 24 2024 | 0.3654 | 0.0173 | 4.97% | 0.3495 | 0.3659 | 0.330 | 12,240,088.00 |
| Jun 23 2024 | 0.3481 | -0.0064 | -1.81% | 0.3542 | 0.3621 | 0.3428 | 4,908,321.00 |
| Jun 22 2024 | 0.3545 | -0.0086 | -2.37% | 0.36308 | 0.3671 | 0.3538 | 5,617,552.00 |
| Jun 21 2024 | 0.3631 | 0.0024 | 0.67% | 0.3608 | 0.37203 | 0.3539 | 9,826,634.00 |
| Jun 20 2024 | 0.3607 | 0.0024 | 0.67% | 0.3564 | 0.397 | 0.355 | 15,732,047.00 |
| Jun 19 2024 | 0.3583 | 0.0147 | 4.28% | 0.3436 | 0.3819 | 0.3369 | 25,406,232.00 |
| Jun 18 2024 | 0.3436 | -0.0359 | -9.46% | 0.3806 | 0.38116 | 0.330 | 23,226,884.00 |
| Jun 17 2024 | 0.3795 | -0.0344 | -8.31% | 0.4147 | 0.4193 | 0.3657 | 8,569,748.00 |
| Jun 16 2024 | 0.4139 | -0.0024 | -0.58% | 0.4154 | 0.4204 | 0.4015 | 3,530,261.00 |
| Jun 15 2024 | 0.4163 | -0.00304 | -0.72% | 0.4195 | 0.4249 | 0.4127 | 2,346,084.00 |
| Jun 14 2024 | 0.41934 | -0.02422 | -5.46% | 0.44418 | 0.4513 | 0.4083 | 10,591,172.00 |
| Jun 13 2024 | 0.44356 | -0.03514 | -7.34% | 0.4799 | 0.4888 | 0.4396 | 8,470,480.00 |
| Jun 12 2024 | 0.4787 | 0.02114 | 4.62% | 0.4563 | 0.4956 | 0.4383 | 14,443,197.00 |
| Jun 11 2024 | 0.45756 | -0.02361 | -4.91% | 0.48196 | 0.48358 | 0.4493 | 12,695,726.00 |
| Jun 10 2024 | 0.48117 | -0.02103 | -4.19% | 0.5012 | 0.5044 | 0.475 | 16,977,869.00 |
| Jun 09 2024 | 0.5022 | 0.0083 | 1.68% | 0.4909 | 0.5052 | 0.48126 | 4,858,111.00 |
| Jun 08 2024 | 0.4939 | -0.0232 | -4.49% | 0.529 | 0.5481 | 0.4878 | 14,807,822.00 |
| Jun 07 2024 | 0.5171 | 0.0072 | 1.41% | 0.5079 | 0.56501 | 0.46381 | 22,401,816.00 |
| Jun 06 2024 | 0.5099 | -0.01848 | -3.50% | 0.52975 | 0.53224 | 0.5032 | 6,507,388.00 |
| Jun 05 2024 | 0.52838 | 0.00528 | 1.01% | 0.5046 | 0.5356 | 0.4978 | 12,903,307.00 |
| Jun 04 2024 | 0.5231 | 0.0204 | 4.06% | 0.5046 | 0.5276 | 0.4978 | 8,125,331.00 |
| Jun 03 2024 | 0.5027 | 0.0228 | 4.75% | 0.4791 | 0.5191 | 0.4723 | 8,850,246.00 |
| Jun 02 2024 | 0.4799 | -0.012 | -2.44% | 0.4944 | 0.5035 | 0.4748 | 20,822,655.00 |
| Jun 01 2024 | 0.4919 | -0.0149 | -2.94% | 0.506 | 0.5083 | 0.4816 | 6,509,812.00 |
| May 31 2024 | 0.5068 | -0.0044 | -0.86% | 0.51049 | 0.5216 | 0.4992 | 5,225,230.00 |
| May 30 2024 | 0.5112 | -0.0037 | -0.72% | 0.5158 | 0.5251 | 0.5001 | 6,933,412.00 |
| May 29 2024 | 0.5149 | -0.0264 | -4.88% | 0.5425 | 0.546 | 0.5095 | 14,772,857.00 |
| May 28 2024 | 0.5413 | -0.029 | -5.09% | 0.5722 | 0.577 | 0.52961 | 11,785,108.00 |
| May 27 2024 | 0.5703 | 0.0326 | 6.06% | 0.5332 | 0.5793 | 0.5329 | 19,371,560.00 |
| May 26 2024 | 0.5377 | 0.0053 | 1.00% | 0.5324 | 0.5709 | 0.525 | 6,929,330.00 |
| May 25 2024 | 0.5324 | 0.0154 | 2.98% | 0.516 | 0.5394 | 0.5143 | 4,579,598.00 |
| May 24 2024 | 0.517 | -0.0067 | -1.28% | 0.5221 | 0.5277 | 0.4976 | 10,676,893.00 |
| May 23 2024 | 0.5237 | -0.021 | -3.86% | 0.5437 | 0.5563 | 0.496 | 10,522,493.00 |
| May 22 2024 | 0.5447 | -0.0255 | -4.47% | 0.5687 | 0.577 | 0.5365 | 11,226,784.00 |
| May 21 2024 | 0.5702 | -0.0122 | -2.09% | 0.5808 | 0.6004 | 0.5637 | 11,349,835.00 |
| May 20 2024 | 0.5824 | 0.0596 | 11.40% | 0.5237 | 0.5863 | 0.5096 | 24,956,884.00 |
| May 19 2024 | 0.5228 | -0.0252 | -4.60% | 0.5483 | 0.5513 | 0.51888 | 6,272,387.00 |
| May 18 2024 | 0.548 | -0.0128 | -2.28% | 0.5623 | 0.5738 | 0.5444 | 5,128,114.00 |
| May 17 2024 | 0.5608 | 0.0202 | 3.74% | 0.5439 | 0.570 | 0.5373 | 12,502,920.00 |
| May 16 2024 | 0.5406 | 0.0111 | 2.10% | 0.5265 | 0.5909 | 0.5206 | 23,928,604.00 |
| May 15 2024 | 0.5295 | 0.0737 | 16.17% | 0.4536 | 0.5478 | 0.4469 | 19,848,972.00 |
| May 14 2024 | 0.4558 | -0.0279 | -5.77% | 0.4837 | 0.4878 | 0.4385 | 21,892,151.00 |
| May 13 2024 | 0.4837 | -0.0165 | -3.30% | 0.5387 | 0.548 | 0.4723 | 12,271,249.00 |
| May 12 2024 | 0.5002 | 0.0017 | 0.34% | 0.5011 | 0.5074 | 0.4927 | 2,291,126.00 |
| May 11 2024 | 0.4985 | -0.0102 | -2.01% | 0.5079 | 0.5173 | 0.4975 | 4,612,239.00 |
| May 10 2024 | 0.5087 | -0.031 | -5.74% | 0.5387 | 0.548 | 0.5037 | 8,886,577.00 |
| May 09 2024 | 0.5397 | 0.0161 | 3.07% | 0.5211 | 0.5481 | 0.5124 | 5,950,701.00 |
| May 08 2024 | 0.5236 | -0.0006 | -0.11% | 0.5251 | 0.5459 | 0.5118 | 10,877,036.00 |
| May 07 2024 | 0.5242 | -0.0168 | -3.11% | 0.54336 | 0.55285 | 0.5202 | 9,956,557.00 |
| May 06 2024 | 0.541 | -0.0184 | -3.29% | 0.561 | 0.58694 | 0.5373 | 17,843,615.00 |
| May 05 2024 | 0.5594 | -0.0056 | -0.99% | 0.5642 | 0.5797 | 0.5485 | 8,467,538.00 |
| May 04 2024 | 0.565 | -0.0042 | -0.74% | 0.5701 | 0.5803 | 0.5564 | 8,927,033.00 |
| May 03 2024 | 0.5692 | 0.0283 | 5.23% | 0.5399 | 0.5752 | 0.5268 | 17,665,996.00 |
| May 02 2024 | 0.5409 | 0.0089 | 1.67% | 0.5308 | 0.550 | 0.4988 | 14,201,745.00 |
| May 01 2024 | 0.532 | -0.0154 | -2.81% | 0.5393 | 0.5489 | 0.4941 | 28,594,318.00 |
| Apr 30 2024 | 0.5474 | -0.0877 | -13.81% | 0.634 | 0.6356 | 0.523 | 29,966,111.00 |
| Apr 29 2024 | 0.6351 | 0.0413 | 6.96% | 0.645 | 0.6854 | 0.5829 | 38,898,326.00 |
| Apr 28 2024 | 0.5938 | 0.0077 | 1.31% | 0.5828 | 0.6227 | 0.5812 | 10,318,060.00 |
| Apr 27 2024 | 0.5861 | 0.0006 | 0.10% | 0.5822 | 0.5951 | 0.5498 | 12,721,836.00 |
| Apr 26 2024 | 0.5855 | -0.0449 | -7.12% | 0.6365 | 0.6402 | 0.5791 | 16,177,506.00 |
