Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.SEROUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.004808 | -0.000089 | -1.82% | 0.004893 | 0.00495 | 0.004603 | 3,820,316.00 |
| Jun 21 2024 | 0.004897 | -0.000181 | -3.56% | 0.005065 | 0.005098 | 0.00482 | 3,452,344.00 |
| Jun 20 2024 | 0.005078 | 0.000055 | 1.09% | 0.005019 | 0.005189 | 0.004997 | 4,026,586.00 |
| Jun 19 2024 | 0.005023 | 0.00011 | 2.24% | 0.004906 | 0.005127 | 0.0049 | 6,605,345.00 |
| Jun 18 2024 | 0.004913 | -0.000654 | -11.75% | 0.005578 | 0.005592 | 0.004913 | 7,705,240.00 |
| Jun 17 2024 | 0.005567 | -0.000138 | -2.42% | 0.005702 | 0.005706 | 0.005521 | 3,390,258.00 |
| Jun 16 2024 | 0.005705 | -0.000132 | -2.26% | 0.005845 | 0.005878 | 0.0055 | 4,974,047.00 |
| Jun 15 2024 | 0.005837 | -0.00000400 | -0.07% | 0.005847 | 0.006196 | 0.005707 | 4,545,952.00 |
| Jun 14 2024 | 0.005841 | 0.000035 | 0.60% | 0.005803 | 0.005992 | 0.005571 | 4,796,276.00 |
| Jun 13 2024 | 0.005806 | -0.000323 | -5.27% | 0.006109 | 0.006111 | 0.005728 | 5,330,038.00 |
| Jun 12 2024 | 0.006129 | 0.00025 | 4.25% | 0.005874 | 0.006179 | 0.005801 | 3,265,093.00 |
| Jun 11 2024 | 0.005879 | -0.000332 | -5.35% | 0.006184 | 0.006266 | 0.0058 | 6,828,450.00 |
| Jun 10 2024 | 0.006211 | -0.00041 | -6.19% | 0.006824 | 0.006847 | 0.00619 | 5,745,626.00 |
| Jun 09 2024 | 0.006621 | 0.00062 | 10.33% | 0.006026 | 0.007367 | 0.006002 | 10,190,057.00 |
| Jun 08 2024 | 0.006001 | 0.000301 | 5.28% | 0.005661 | 0.006824 | 0.005409 | 7,696,689.00 |
| Jun 07 2024 | 0.0057 | -0.000016 | -0.28% | 0.005724 | 0.00628 | 0.005408 | 9,650,681.00 |
| Jun 06 2024 | 0.005716 | 0.000389 | 7.30% | 0.005253 | 0.006272 | 0.004909 | 10,916,804.00 |
| Jun 05 2024 | 0.005327 | 0.000658 | 14.09% | 0.00467 | 0.005436 | 0.00465 | 6,009,557.00 |
| Jun 04 2024 | 0.004669 | -0.000019 | -0.41% | 0.004681 | 0.004698 | 0.004511 | 3,300,310.00 |
| Jun 03 2024 | 0.004688 | -0.000164 | -3.38% | 0.004738 | 0.004829 | 0.00457 | 4,735,378.00 |
| Jun 02 2024 | 0.004852 | -0.000044 | -0.90% | 0.004896 | 0.00492 | 0.004826 | 2,770,214.00 |
| Jun 01 2024 | 0.004896 | -0.000183 | -3.60% | 0.00508 | 0.005126 | 0.004802 | 4,205,676.00 |
| May 31 2024 | 0.005079 | 0.000265 | 5.50% | 0.004813 | 0.005175 | 0.0048 | 4,152,520.00 |
| May 30 2024 | 0.004814 | -0.000186 | -3.72% | 0.00502 | 0.00506 | 0.0048 | 5,745,513.00 |
| May 29 2024 | 0.005 | -0.000127 | -2.48% | 0.00514 | 0.005199 | 0.005 | 6,325,406.00 |
| May 28 2024 | 0.005127 | -0.000473 | -8.45% | 0.005584 | 0.005584 | 0.005107 | 6,236,391.00 |
| May 27 2024 | 0.0056 | -0.000097 | -1.70% | 0.005561 | 0.005668 | 0.005506 | 3,530,999.00 |
| May 26 2024 | 0.005697 | -0.000015 | -0.26% | 0.00571 | 0.005809 | 0.005547 | 3,062,609.00 |
| May 25 2024 | 0.005712 | -0.000073 | -1.26% | 0.005834 | 0.0059 | 0.0055 | 5,766,704.00 |
| May 24 2024 | 0.005785 | -0.000492 | -7.84% | 0.006277 | 0.006296 | 0.005659 | 7,070,355.00 |
| May 23 2024 | 0.006277 | -0.000039 | -0.62% | 0.006316 | 0.006435 | 0.006277 | 3,508,350.00 |
| May 22 2024 | 0.006316 | -0.000056 | -0.88% | 0.006353 | 0.006416 | 0.006253 | 3,684,326.00 |
| May 21 2024 | 0.006372 | 0.000108 | 1.72% | 0.00636 | 0.0064 | 0.006145 | 6,302,741.00 |
| May 20 2024 | 0.006264 | 0.000237 | 3.93% | 0.006298 | 0.0065 | 0.005671 | 11,222,112.00 |
| May 19 2024 | 0.006027 | -0.000738 | -10.91% | 0.006782 | 0.006792 | 0.005601 | 10,349,763.00 |
| May 18 2024 | 0.006765 | 0.000844 | 14.25% | 0.005941 | 0.007 | 0.005941 | 13,127,299.00 |
| May 17 2024 | 0.005921 | 0.000519 | 9.61% | 0.005513 | 0.006489 | 0.00537 | 10,581,515.00 |
| May 16 2024 | 0.005402 | 0.000179 | 3.43% | 0.005214 | 0.005733 | 0.005124 | 6,819,897.00 |
| May 15 2024 | 0.005223 | 0.000289 | 5.86% | 0.004894 | 0.005416 | 0.004863 | 7,566,464.00 |
| May 14 2024 | 0.004934 | 0.000173 | 3.63% | 0.004756 | 0.005166 | 0.004629 | 11,223,699.00 |
| May 13 2024 | 0.004761 | -0.000072 | -1.49% | 0.004885 | 0.004938 | 0.00465 | 5,887,091.00 |
| May 12 2024 | 0.004833 | 0.000249 | 5.43% | 0.00456 | 0.00499 | 0.004488 | 10,310,150.00 |
| May 11 2024 | 0.004584 | 0.000078 | 1.73% | 0.004506 | 0.004649 | 0.0045 | 5,864,232.00 |
| May 10 2024 | 0.004506 | -0.00011 | -2.38% | 0.004618 | 0.004663 | 0.0045 | 4,687,980.00 |
| May 09 2024 | 0.004616 | 0.00028 | 6.46% | 0.004394 | 0.004748 | 0.004364 | 7,788,130.00 |
| May 08 2024 | 0.004336 | -0.000065 | -1.48% | 0.004416 | 0.004623 | 0.004333 | 7,827,537.00 |
| May 07 2024 | 0.004401 | 0.000066 | 1.52% | 0.004328 | 0.004448 | 0.0043 | 7,099,930.00 |
| May 06 2024 | 0.004335 | -0.000036 | -0.82% | 0.004374 | 0.004426 | 0.004291 | 6,684,071.00 |
| May 05 2024 | 0.004371 | 0.000134 | 3.16% | 0.004255 | 0.0046 | 0.004211 | 8,733,686.00 |
| May 04 2024 | 0.004237 | -0.000178 | -4.03% | 0.004428 | 0.004616 | 0.004209 | 12,677,162.00 |
| May 03 2024 | 0.004415 | -0.000147 | -3.22% | 0.004562 | 0.004648 | 0.0044 | 7,856,463.00 |
| May 02 2024 | 0.004562 | 0.000252 | 5.85% | 0.004315 | 0.004699 | 0.004303 | 9,164,169.00 |
| May 01 2024 | 0.00431 | 0.000023 | 0.54% | 0.004295 | 0.00462 | 0.004161 | 10,488,449.00 |
| Apr 30 2024 | 0.004287 | -0.000054 | -1.24% | 0.004341 | 0.0046 | 0.004094 | 8,688,197.00 |
| Apr 29 2024 | 0.004341 | -0.00002 | -0.46% | 0.004355 | 0.004487 | 0.004305 | 6,348,780.00 |
| Apr 28 2024 | 0.004361 | -0.000013 | -0.30% | 0.004383 | 0.004424 | 0.0043 | 8,676,860.00 |
| Apr 27 2024 | 0.004374 | -0.00004 | -0.91% | 0.004415 | 0.004466 | 0.004311 | 7,411,244.00 |
| Apr 26 2024 | 0.004414 | -0.000374 | -7.81% | 0.004748 | 0.004748 | 0.0044 | 7,411,718.00 |
| Apr 25 2024 | 0.004788 | 0.00045 | 10.37% | 0.004345 | 0.004989 | 0.004308 | 12,104,134.00 |
| Apr 24 2024 | 0.004338 | -0.000028 | -0.64% | 0.004347 | 0.00465 | 0.004273 | 7,092,610.00 |
| Apr 23 2024 | 0.004366 | 0.00 | 0.00% | 0.004383 | 0.00458 | 0.004201 | 8,829,086.00 |
| Apr 22 2024 | 0.004366 | 0.000274 | 6.70% | 0.00409 | 0.0045 | 0.004039 | 7,986,366.00 |
| Apr 21 2024 | 0.004092 | 0.000021 | 0.52% | 0.004071 | 0.0042 | 0.004003 | 7,948,208.00 |
| Apr 20 2024 | 0.004071 | 0.000052 | 1.29% | 0.00402 | 0.004158 | 0.003946 | 9,210,426.00 |
| Apr 19 2024 | 0.004019 | -0.00000300 | -0.07% | 0.004017 | 0.00415 | 0.00395 | 9,048,651.00 |
| Apr 18 2024 | 0.004022 | 0.000063 | 1.59% | 0.003962 | 0.004167 | 0.003952 | 8,027,905.00 |
| Apr 17 2024 | 0.003959 | 0.00 | 0.00% | 0.003975 | 0.004097 | 0.003916 | 8,078,956.00 |
| Apr 16 2024 | 0.003959 | -0.000143 | -3.49% | 0.004085 | 0.004158 | 0.003901 | 10,130,420.00 |
| Apr 15 2024 | 0.004102 | 0.000117 | 2.94% | 0.004011 | 0.004311 | 0.003973 | 8,782,353.00 |
| Apr 14 2024 | 0.003985 | 0.00000800 | 0.20% | 0.004017 | 0.004246 | 0.003945 | 10,653,927.00 |
| Apr 13 2024 | 0.003977 | -0.000083 | -2.04% | 0.004076 | 0.004573 | 0.003919 | 11,865,289.00 |
| Apr 12 2024 | 0.00406 | -0.000473 | -10.43% | 0.004533 | 0.004668 | 0.004 | 10,412,562.00 |
| Apr 11 2024 | 0.004533 | -0.000032 | -0.70% | 0.00456 | 0.004645 | 0.0045 | 7,146,790.00 |
| Apr 10 2024 | 0.004565 | -0.000032 | -0.70% | 0.0046 | 0.004722 | 0.004502 | 8,273,999.00 |
| Apr 09 2024 | 0.004597 | -0.000084 | -1.79% | 0.004681 | 0.004774 | 0.004587 | 6,060,407.00 |
| Apr 08 2024 | 0.004681 | 0.000082 | 1.78% | 0.004609 | 0.004809 | 0.004557 | 8,242,918.00 |
| Apr 07 2024 | 0.004599 | 0.00000400 | 0.09% | 0.004616 | 0.0049 | 0.004574 | 7,668,258.00 |
| Apr 06 2024 | 0.004595 | 0.000024 | 0.53% | 0.004567 | 0.00498 | 0.004551 | 8,967,091.00 |
| Apr 05 2024 | 0.004571 | -0.00005 | -1.08% | 0.004615 | 0.00484 | 0.00455 | 10,711,054.00 |
| Apr 04 2024 | 0.004621 | 0.000086 | 1.90% | 0.004534 | 0.004889 | 0.00445 | 11,070,469.00 |
| Apr 03 2024 | 0.004535 | -0.000129 | -2.77% | 0.004681 | 0.004776 | 0.0045 | 8,941,941.00 |
| Apr 02 2024 | 0.004664 | -0.000322 | -6.46% | 0.00497 | 0.00503 | 0.004652 | 14,172,725.00 |
| Apr 01 2024 | 0.004986 | 0.000188 | 3.92% | 0.004836 | 0.005499 | 0.004816 | 11,007,754.00 |
| Mar 31 2024 | 0.004798 | -0.00001 | -0.21% | 0.004841 | 0.005049 | 0.004779 | 9,805,475.00 |
| Mar 30 2024 | 0.004808 | -0.000348 | -6.75% | 0.005199 | 0.005199 | 0.004768 | 13,461,867.00 |
| Mar 29 2024 | 0.005156 | -0.000263 | -4.85% | 0.00539 | 0.005436 | 0.005136 | 14,139,301.00 |
| Mar 28 2024 | 0.005419 | 0.000169 | 3.22% | 0.005188 | 0.005661 | 0.005099 | 11,548,145.00 |
| Mar 27 2024 | 0.00525 | -0.000037 | -0.70% | 0.005343 | 0.005898 | 0.005246 | 15,740,916.00 |
| Mar 26 2024 | 0.005287 | 0.000187 | 3.67% | 0.005022 | 0.005577 | 0.004981 | 14,294,331.00 |
| Mar 25 2024 | 0.0051 | 0.00027 | 5.59% | 0.004837 | 0.005152 | 0.004601 | 13,555,598.00 |
| Mar 24 2024 | 0.00483 | -0.000179 | -3.57% | 0.004996 | 0.005024 | 0.00469 | 11,137,271.00 |
| Mar 23 2024 | 0.005009 | 0.000319 | 6.80% | 0.004627 | 0.005342 | 0.004611 | 12,557,175.00 |
