Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SEIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.3956 | 0.00007 | 0.02% | 0.39388 | 0.41859 | 0.38557 | 86,436.00 |
| Jul 21 2024 | 0.39553 | -0.00194 | -0.49% | 0.39645 | 0.40014 | 0.37166 | 43,472.00 |
| Jul 20 2024 | 0.39747 | 0.01174 | 3.04% | 0.38447 | 0.41663 | 0.38268 | 51,612.00 |
| Jul 19 2024 | 0.38573 | 0.03585 | 10.25% | 0.35127 | 0.39718 | 0.34271 | 82,710.00 |
| Jul 18 2024 | 0.34988 | 0.00078 | 0.22% | 0.35078 | 0.36669 | 0.33898 | 62,804.00 |
| Jul 17 2024 | 0.3491 | -0.01139 | -3.16% | 0.3635 | 0.37341 | 0.34843 | 83,084.00 |
| Jul 16 2024 | 0.36049 | 0.00442 | 1.24% | 0.35794 | 0.37002 | 0.33816 | 116,916.00 |
| Jul 15 2024 | 0.35607 | 0.02809 | 8.56% | 0.32746 | 0.35973 | 0.32558 | 41,781.00 |
| Jul 14 2024 | 0.32798 | 0.01201 | 3.80% | 0.31748 | 0.33572 | 0.31615 | 23,919.00 |
| Jul 13 2024 | 0.31597 | 0.0039 | 1.25% | 0.31133 | 0.31995 | 0.30701 | 16,971.00 |
| Jul 12 2024 | 0.31207 | 0.00031 | 0.10% | 0.31118 | 0.32687 | 0.30672 | 79,896.00 |
| Jul 11 2024 | 0.31176 | -0.0207 | -6.23% | 0.33342 | 0.33499 | 0.3094 | 91,421.00 |
| Jul 10 2024 | 0.33246 | -0.00122 | -0.37% | 0.33323 | 0.3453 | 0.31914 | 76,978.00 |
| Jul 09 2024 | 0.33368 | 0.04642 | 16.16% | 0.28512 | 0.34606 | 0.28406 | 129,981.00 |
| Jul 08 2024 | 0.28726 | 0.02868 | 11.09% | 0.25975 | 0.30248 | 0.24908 | 72,612.00 |
| Jul 07 2024 | 0.25858 | -0.03105 | -10.72% | 0.28778 | 0.28895 | 0.2578 | 44,751.00 |
| Jul 06 2024 | 0.28963 | 0.01603 | 5.86% | 0.27266 | 0.29037 | 0.27078 | 62,975.00 |
| Jul 05 2024 | 0.2736 | -0.00133 | -0.48% | 0.27166 | 0.27873 | 0.24262 | 32,488.00 |
| Jul 04 2024 | 0.27493 | -0.03659 | -11.75% | 0.31116 | 0.31325 | 0.27366 | 63,691.00 |
| Jul 03 2024 | 0.31152 | -0.02684 | -7.93% | 0.34005 | 0.34671 | 0.30939 | 26,173.00 |
| Jul 02 2024 | 0.33836 | 0.00572 | 1.72% | 0.33165 | 0.34758 | 0.32886 | 49,996.00 |
| Jul 01 2024 | 0.33264 | -0.00804 | -2.36% | 0.33939 | 0.34696 | 0.33166 | 13,915.00 |
| Jun 30 2024 | 0.34068 | 0.00792 | 2.38% | 0.33311 | 0.34288 | 0.32416 | 20,293.00 |
| Jun 29 2024 | 0.33276 | -0.00737 | -2.17% | 0.34003 | 0.34736 | 0.33088 | 16,366.00 |
| Jun 28 2024 | 0.34013 | -0.02038 | -5.65% | 0.36025 | 0.36253 | 0.33941 | 19,159.00 |
| Jun 27 2024 | 0.36051 | -0.01366 | -3.65% | 0.35103 | 0.36658 | 0.34455 | 17,627.00 |
| Jun 26 2024 | 0.37417 | 0.00 | 0.00% | 0.37417 | 0.37417 | 0.37417 | 0.00 |
| Jun 25 2024 | 0.37417 | 0.00984 | 2.70% | 0.36571 | 0.38429 | 0.36072 | 73,944.00 |
| Jun 24 2024 | 0.36433 | 0.01511 | 4.33% | 0.34872 | 0.3664 | 0.32732 | 92,374.00 |
| Jun 23 2024 | 0.34922 | -0.00479 | -1.35% | 0.35323 | 0.3621 | 0.34277 | 36,823.00 |
| Jun 22 2024 | 0.35401 | -0.00122 | -0.34% | 0.3626 | 0.36653 | 0.35396 | 21,848.00 |
| Jun 21 2024 | 0.35523 | 0.00 | 0.00% | 0.35523 | 0.35523 | 0.35523 | 0.00 |
| Jun 20 2024 | 0.35523 | 0.00 | 0.00% | 0.35523 | 0.35523 | 0.35523 | 0.00 |
| Jun 19 2024 | 0.35523 | 0.01353 | 3.96% | 0.341 | 0.36234 | 0.3343 | 64,350.00 |
| Jun 18 2024 | 0.3417 | -0.07246 | -17.50% | 0.38024 | 0.38116 | 0.33499 | 66,553.00 |
| Jun 17 2024 | 0.41416 | 0.00 | 0.00% | 0.41416 | 0.41416 | 0.41416 | 0.00 |
| Jun 16 2024 | 0.41416 | -0.00174 | -0.42% | 0.41584 | 0.4207 | 0.40191 | 10,557.00 |
| Jun 15 2024 | 0.4159 | -0.0037 | -0.88% | 0.41874 | 0.42436 | 0.41263 | 4,189.00 |
| Jun 14 2024 | 0.4196 | -0.02304 | -5.21% | 0.44418 | 0.45083 | 0.40894 | 51,598.00 |
| Jun 13 2024 | 0.44264 | -0.03862 | -8.02% | 0.47994 | 0.48825 | 0.43971 | 27,140.00 |
| Jun 12 2024 | 0.48126 | 0.0238 | 5.20% | 0.45617 | 0.49436 | 0.43974 | 23,849.00 |
| Jun 11 2024 | 0.45746 | -0.02451 | -5.09% | 0.48196 | 0.48358 | 0.44976 | 32,900.00 |
| Jun 10 2024 | 0.48197 | -0.02062 | -4.10% | 0.50146 | 0.5036 | 0.47522 | 22,592.00 |
| Jun 09 2024 | 0.50259 | 0.00873 | 1.77% | 0.49175 | 0.50519 | 0.48145 | 32,643.00 |
| Jun 08 2024 | 0.49386 | -0.03731 | -7.02% | 0.52991 | 0.54691 | 0.48787 | 43,336.00 |
| Jun 07 2024 | 0.53117 | 0.02153 | 4.22% | 0.5078 | 0.56442 | 0.45901 | 93,730.00 |
| Jun 06 2024 | 0.50964 | -0.01783 | -3.38% | 0.52975 | 0.53224 | 0.5051 | 21,697.00 |
| Jun 05 2024 | 0.52747 | 0.00534 | 1.02% | 0.52221 | 0.53228 | 0.51482 | 17,437.00 |
| Jun 04 2024 | 0.52213 | 0.0182 | 3.61% | 0.50651 | 0.53137 | 0.49825 | 28,061.00 |
| Jun 03 2024 | 0.50393 | 0.02451 | 5.11% | 0.47959 | 0.51903 | 0.47387 | 48,825.00 |
| Jun 02 2024 | 0.47942 | -0.01355 | -2.75% | 0.49276 | 0.50324 | 0.4754 | 58,813.00 |
| Jun 01 2024 | 0.49297 | -0.01402 | -2.77% | 0.50655 | 0.50818 | 0.49042 | 21,338.00 |
| May 31 2024 | 0.50699 | -0.0084 | -1.63% | 0.5092 | 0.52144 | 0.500 | 28,335.00 |
| May 30 2024 | 0.51539 | 0.00 | 0.00% | 0.51539 | 0.51539 | 0.51539 | 0.00 |
| May 29 2024 | 0.51539 | -0.02512 | -4.65% | 0.5414 | 0.54666 | 0.51343 | 30,996.00 |
| May 28 2024 | 0.54051 | -0.02833 | -4.98% | 0.57165 | 0.57641 | 0.52961 | 51,153.00 |
| May 27 2024 | 0.56884 | 0.03151 | 5.86% | 0.5332 | 0.57819 | 0.5332 | 49,995.00 |
| May 26 2024 | 0.53733 | 0.00447 | 0.84% | 0.53302 | 0.54965 | 0.52525 | 38,081.00 |
| May 25 2024 | 0.53286 | 0.01649 | 3.19% | 0.5162 | 0.53902 | 0.51433 | 27,579.00 |
| May 24 2024 | 0.51637 | -0.00726 | -1.39% | 0.52217 | 0.52737 | 0.49817 | 60,968.00 |
| May 23 2024 | 0.52363 | -0.02085 | -3.83% | 0.54486 | 0.55592 | 0.49788 | 103,144.00 |
| May 22 2024 | 0.54448 | -0.02512 | -4.41% | 0.56931 | 0.57647 | 0.53703 | 30,228.00 |
| May 21 2024 | 0.5696 | 0.04661 | 8.91% | 0.57951 | 0.6003 | 0.56427 | 52,054.00 |
| May 20 2024 | 0.52299 | 0.00 | 0.00% | 0.52299 | 0.52299 | 0.52299 | 0.00 |
| May 19 2024 | 0.52299 | -0.02565 | -4.68% | 0.54775 | 0.55183 | 0.51994 | 14,176.00 |
| May 18 2024 | 0.54864 | -0.01226 | -2.19% | 0.56025 | 0.57312 | 0.5448 | 23,039.00 |
| May 17 2024 | 0.5609 | 0.02175 | 4.03% | 0.54235 | 0.56976 | 0.53376 | 45,960.00 |
| May 16 2024 | 0.53915 | 0.01105 | 2.09% | 0.5267 | 0.58926 | 0.52013 | 91,053.00 |
| May 15 2024 | 0.5281 | 0.07305 | 16.05% | 0.45579 | 0.54763 | 0.44622 | 91,903.00 |
| May 14 2024 | 0.45505 | -0.02925 | -6.04% | 0.48347 | 0.48716 | 0.4429 | 60,880.00 |
| May 13 2024 | 0.4843 | -0.01638 | -3.27% | 0.50213 | 0.50979 | 0.47261 | 55,089.00 |
| May 12 2024 | 0.50068 | 0.00096 | 0.19% | 0.5009 | 0.50752 | 0.4943 | 33,219.00 |
| May 11 2024 | 0.49972 | -0.00848 | -1.67% | 0.50918 | 0.51701 | 0.49826 | 17,130.00 |
| May 10 2024 | 0.5082 | -0.03106 | -5.76% | 0.53946 | 0.54838 | 0.50419 | 27,061.00 |
| May 09 2024 | 0.53926 | 0.016 | 3.06% | 0.52082 | 0.54784 | 0.51377 | 16,898.00 |
| May 08 2024 | 0.52326 | 0.00 | 0.00% | 0.52326 | 0.52326 | 0.52326 | 0.00 |
| May 07 2024 | 0.52326 | -0.018 | -3.33% | 0.54336 | 0.55285 | 0.52097 | 36,571.00 |
| May 06 2024 | 0.54126 | -0.01899 | -3.39% | 0.561 | 0.58694 | 0.53749 | 44,729.00 |
| May 05 2024 | 0.56025 | -0.0043 | -0.76% | 0.5652 | 0.57973 | 0.54894 | 31,456.00 |
| May 04 2024 | 0.56455 | -0.00596 | -1.04% | 0.57031 | 0.580 | 0.5569 | 46,087.00 |
| May 03 2024 | 0.57051 | 0.03862 | 7.26% | 0.5423 | 0.57469 | 0.52716 | 78,084.00 |
| May 02 2024 | 0.53189 | 0.00 | 0.00% | 0.53189 | 0.53189 | 0.53189 | 0.00 |
| May 01 2024 | 0.53189 | -0.0105 | -1.94% | 0.54014 | 0.54819 | 0.49467 | 139,932.00 |
| Apr 30 2024 | 0.54239 | -0.09412 | -14.79% | 0.6343 | 0.63465 | 0.53263 | 271,847.00 |
| Apr 29 2024 | 0.63651 | 0.04303 | 7.25% | 0.59633 | 0.64614 | 0.584 | 259,402.00 |
| Apr 28 2024 | 0.59348 | 0.00842 | 1.44% | 0.5825 | 0.62216 | 0.58137 | 122,062.00 |
| Apr 27 2024 | 0.58506 | 0.00065 | 0.11% | 0.58379 | 0.59499 | 0.54395 | 102,418.00 |
| Apr 26 2024 | 0.58441 | -0.04529 | -7.19% | 0.6379 | 0.6391 | 0.57991 | 74,549.00 |
| Apr 25 2024 | 0.6297 | -0.00957 | -1.50% | 0.59374 | 0.6581 | 0.5807 | 135,004.00 |
| Apr 24 2024 | 0.63927 | 0.00 | 0.00% | 0.63927 | 0.63927 | 0.63927 | 0.00 |
