SRMUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.043 | 0.003 | 7.50% | 0.040 | 0.044 | 0.040 | 389,689.00 |
May 19 2024 | 0.040 | -0.003 | -6.98% | 0.043 | 0.045 | 0.040 | 1,919,896.00 |
May 18 2024 | 0.043 | -0.001 | -2.27% | 0.043 | 0.045 | 0.042 | 1,124,299.00 |
May 17 2024 | 0.044 | -0.002 | -4.35% | 0.047 | 0.049 | 0.043 | 878,520.00 |
May 16 2024 | 0.046 | -0.002 | -4.17% | 0.047 | 0.048 | 0.046 | 134,497.00 |
May 15 2024 | 0.048 | 0.002 | 4.35% | 0.045 | 0.049 | 0.043 | 665,302.00 |
May 14 2024 | 0.046 | -0.005 | -9.80% | 0.051 | 0.051 | 0.045 | 435,689.00 |
May 13 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.053 | 0.047 | 647,396.00 |
May 12 2024 | 0.051 | -0.007 | -12.07% | 0.057 | 0.058 | 0.051 | 1,073,965.00 |
May 11 2024 | 0.058 | -0.004 | -6.45% | 0.061 | 0.061 | 0.053 | 1,212,068.00 |
May 10 2024 | 0.062 | 0.004 | 6.90% | 0.058 | 0.079 | 0.055 | 5,414,820.00 |
May 09 2024 | 0.058 | 0.016 | 38.10% | 0.043 | 0.059 | 0.042 | 1,224,487.00 |
May 08 2024 | 0.042 | -0.002 | -4.55% | 0.044 | 0.044 | 0.042 | 394,718.00 |
May 07 2024 | 0.044 | 0.002 | 4.76% | 0.043 | 0.046 | 0.042 | 509,697.00 |
May 06 2024 | 0.042 | -0.002 | -4.55% | 0.044 | 0.044 | 0.041 | 550,498.00 |
May 05 2024 | 0.044 | -0.002 | -4.35% | 0.045 | 0.046 | 0.043 | 273,887.00 |
May 04 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.045 | 170,047.00 |
May 03 2024 | 0.046 | 0.002 | 4.55% | 0.044 | 0.046 | 0.042 | 335,659.00 |
May 02 2024 | 0.044 | -0.001 | -2.22% | 0.045 | 0.046 | 0.042 | 555,453.00 |
May 01 2024 | 0.045 | 0.004 | 9.76% | 0.042 | 0.045 | 0.039 | 664,788.00 |
Apr 30 2024 | 0.041 | -0.003 | -6.82% | 0.044 | 0.045 | 0.041 | 285,813.00 |
Apr 29 2024 | 0.044 | -0.003 | -6.38% | 0.047 | 0.047 | 0.043 | 271,928.00 |
Apr 28 2024 | 0.047 | 0.00 | 0.00% | 0.046 | 0.048 | 0.045 | 387,270.00 |
Apr 27 2024 | 0.047 | 0.005 | 11.90% | 0.043 | 0.051 | 0.042 | 643,522.00 |
Apr 26 2024 | 0.042 | -0.003 | -6.67% | 0.044 | 0.044 | 0.042 | 178,976.00 |
Apr 25 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.046 | 0.043 | 318,394.00 |
Apr 24 2024 | 0.045 | -0.002 | -4.26% | 0.046 | 0.047 | 0.045 | 474,602.00 |
Apr 23 2024 | 0.047 | -0.002 | -4.08% | 0.049 | 0.050 | 0.046 | 182,469.00 |
Apr 22 2024 | 0.049 | 0.001 | 2.08% | 0.048 | 0.050 | 0.047 | 223,917.00 |
Apr 21 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.049 | 0.047 | 163,675.00 |
Apr 20 2024 | 0.048 | 0.004 | 9.09% | 0.043 | 0.050 | 0.043 | 425,035.00 |
Apr 19 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.045 | 0.041 | 449,954.00 |
Apr 18 2024 | 0.044 | 0.002 | 4.76% | 0.041 | 0.044 | 0.040 | 378,800.00 |
Apr 17 2024 | 0.042 | 0.00 | 0.00% | 0.043 | 0.044 | 0.041 | 686,802.00 |
Apr 16 2024 | 0.042 | -0.002 | -4.55% | 0.045 | 0.046 | 0.041 | 576,004.00 |
Apr 15 2024 | 0.044 | -0.002 | -4.35% | 0.046 | 0.048 | 0.043 | 564,417.00 |
Apr 14 2024 | 0.046 | 0.002 | 4.55% | 0.044 | 0.047 | 0.039 | 706,859.00 |
Apr 13 2024 | 0.044 | -0.006 | -12.00% | 0.050 | 0.051 | 0.042 | 1,065,328.00 |
Apr 12 2024 | 0.050 | -0.006 | -10.71% | 0.056 | 0.058 | 0.047 | 953,539.00 |
Apr 11 2024 | 0.056 | -0.004 | -6.67% | 0.060 | 0.060 | 0.056 | 458,980.00 |
Apr 10 2024 | 0.060 | 0.003 | 5.26% | 0.057 | 0.062 | 0.056 | 609,460.00 |
Apr 09 2024 | 0.057 | -0.003 | -5.00% | 0.060 | 0.061 | 0.057 | 247,195.00 |
Apr 08 2024 | 0.060 | 0.002 | 3.45% | 0.058 | 0.063 | 0.057 | 260,671.00 |
Apr 07 2024 | 0.058 | -0.001 | -1.69% | 0.060 | 0.060 | 0.057 | 306,812.00 |
Apr 06 2024 | 0.059 | 0.003 | 5.36% | 0.056 | 0.060 | 0.055 | 439,308.00 |
Apr 05 2024 | 0.056 | -0.002 | -3.45% | 0.058 | 0.059 | 0.055 | 424,056.00 |
Apr 04 2024 | 0.058 | 0.00 | 0.00% | 0.059 | 0.061 | 0.055 | 463,446.00 |
Apr 03 2024 | 0.058 | -0.003 | -4.92% | 0.059 | 0.061 | 0.058 | 683,234.00 |
Apr 02 2024 | 0.061 | -0.001 | -1.61% | 0.062 | 0.062 | 0.059 | 523,265.00 |
Apr 01 2024 | 0.062 | -0.006 | -8.82% | 0.068 | 0.070 | 0.058 | 1,150,092.00 |
Mar 31 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.069 | 0.066 | 375,889.00 |
Mar 30 2024 | 0.068 | -0.003 | -4.23% | 0.071 | 0.073 | 0.068 | 607,868.00 |
Mar 29 2024 | 0.071 | -0.001 | -1.39% | 0.072 | 0.074 | 0.067 | 1,020,265.00 |
Mar 28 2024 | 0.072 | 0.010 | 16.13% | 0.062 | 0.076 | 0.061 | 1,495,862.00 |
Mar 27 2024 | 0.062 | 0.00 | 0.00% | 0.063 | 0.065 | 0.061 | 576,942.00 |
Mar 26 2024 | 0.062 | -0.003 | -4.62% | 0.066 | 0.067 | 0.062 | 498,406.00 |
Mar 25 2024 | 0.065 | 0.002 | 3.17% | 0.063 | 0.068 | 0.061 | 510,844.00 |
Mar 24 2024 | 0.063 | 0.003 | 5.00% | 0.061 | 0.063 | 0.058 | 643,514.00 |
Mar 23 2024 | 0.060 | 0.00 | 0.00% | 0.060 | 0.061 | 0.058 | 389,853.00 |
Mar 22 2024 | 0.060 | -0.003 | -4.76% | 0.063 | 0.064 | 0.059 | 436,427.00 |
Mar 21 2024 | 0.063 | -0.003 | -4.55% | 0.066 | 0.066 | 0.062 | 600,962.00 |
Mar 20 2024 | 0.066 | 0.004 | 6.45% | 0.062 | 0.066 | 0.059 | 1,081,792.00 |
Mar 19 2024 | 0.062 | -0.010 | -13.89% | 0.072 | 0.073 | 0.061 | 891,396.00 |
Mar 18 2024 | 0.072 | -0.006 | -7.69% | 0.077 | 0.080 | 0.072 | 799,090.00 |
Mar 17 2024 | 0.078 | 0.006 | 8.33% | 0.072 | 0.080 | 0.071 | 736,602.00 |
Mar 16 2024 | 0.072 | 0.001 | 1.41% | 0.072 | 0.086 | 0.069 | 3,120,102.00 |
Mar 15 2024 | 0.071 | -0.007 | -8.97% | 0.078 | 0.080 | 0.069 | 1,465,797.00 |
Mar 14 2024 | 0.078 | 0.002 | 2.63% | 0.078 | 0.081 | 0.073 | 1,803,666.00 |
Mar 13 2024 | 0.076 | -0.006 | -7.32% | 0.082 | 0.083 | 0.076 | 1,178,166.00 |
Mar 12 2024 | 0.082 | -0.004 | -4.65% | 0.086 | 0.089 | 0.079 | 900,988.00 |
Mar 11 2024 | 0.086 | 0.010 | 13.16% | 0.076 | 0.089 | 0.074 | 2,474,090.00 |
Mar 10 2024 | 0.076 | 0.005 | 7.04% | 0.071 | 0.087 | 0.069 | 1,447,698.00 |
Mar 09 2024 | 0.071 | 0.001 | 1.43% | 0.071 | 0.075 | 0.069 | 699,573.00 |
Mar 08 2024 | 0.070 | -0.001 | -1.41% | 0.072 | 0.073 | 0.068 | 705,229.00 |
Mar 07 2024 | 0.071 | 0.00 | 0.00% | 0.072 | 0.076 | 0.068 | 875,049.00 |
Mar 06 2024 | 0.071 | -0.008 | -10.13% | 0.080 | 0.085 | 0.067 | 2,085,182.00 |
Mar 05 2024 | 0.079 | 0.010 | 14.49% | 0.070 | 0.085 | 0.066 | 2,846,720.00 |
Mar 04 2024 | 0.069 | -0.001 | -1.43% | 0.070 | 0.077 | 0.067 | 1,599,368.00 |
Mar 03 2024 | 0.070 | -0.002 | -2.78% | 0.074 | 0.077 | 0.066 | 1,615,190.00 |
Mar 02 2024 | 0.072 | 0.003 | 4.35% | 0.070 | 0.075 | 0.065 | 1,986,700.00 |
Mar 01 2024 | 0.069 | 0.015 | 27.78% | 0.054 | 0.073 | 0.053 | 3,047,588.00 |
Feb 29 2024 | 0.054 | 0.00 | 0.00% | 0.053 | 0.059 | 0.053 | 1,059,723.00 |
Feb 28 2024 | 0.054 | 0.004 | 8.00% | 0.050 | 0.057 | 0.049 | 902,113.00 |
Feb 27 2024 | 0.050 | 0.001 | 2.04% | 0.049 | 0.051 | 0.048 | 420,036.00 |
Feb 26 2024 | 0.049 | 0.002 | 4.26% | 0.048 | 0.049 | 0.046 | 725,342.00 |
Feb 25 2024 | 0.047 | -0.001 | -2.08% | 0.049 | 0.049 | 0.047 | 207,143.00 |
Feb 24 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.049 | 0.047 | 368,822.00 |
Feb 23 2024 | 0.048 | 0.002 | 4.35% | 0.047 | 0.048 | 0.045 | 538,168.00 |
Feb 22 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.047 | 0.045 | 378,825.00 |
Feb 21 2024 | 0.046 | -0.003 | -6.12% | 0.049 | 0.049 | 0.043 | 781,478.00 |