Sether Historical Data - SETHREUR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Sether (Cryptocurrency:SETHREUR)
Sether (Cryptocurrency:SETHREUR) Historical

Sether (SETHREUR)

0.022869

0.0001

( 0.44% )

Updated: 20:02:13

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715730600	0.02278135	-0.000525	-2.25	0.02330628	0.02338728	0.02260032	0
1715644200	0.02330648	0.000457	2.00	0.02284058	0.02348074	0.00942434	0
1715557800	0.02284948	0.00025606	1.13	0.02261201	0.02295151	0.02255416	0
1715471400	0.02259342	-8.4E-5	-0.37	0.02262143	0.02283436	0.02251	0
1715385000	0.02267759	-0.000707	-3.02	0.0234008	0.02354758	0.02239379	0
1715298600	0.02338471	0.00067003	2.95	0.02277838	0.02349416	0.02262346	0
1715212200	0.02271468	-0.000514	-2.21	0.02321832	0.0234452	0.02266528	0
1715125800	0.02322902	-0.000247	-1.05	0.02349416	0.02392038	0.02318403	0
1715039400	0.02347594	-0.00032	-1.34	0.02284058	0.02424818	0.02252507	0
1714953000	0.02379583	5.5E-5	0.23	0.0237865	0.0239762	0.02340368	0
1714866600	0.02374034	0.00033558	1.43	0.02339493	0.0239286	0.02329425	0
1714780200	0.02340476	0.00134754	6.11	0.02205202	0.02355732	0.02193644	0
1714693800	0.02205722	0.00025192	1.16	0.02180099	0.02222314	0.02128456	0
1714607400	0.0218053	-0.00103	-4.51	0.02273848	0.0227824	0.02124058	0
1714521000	0.02283522	-0.000984	-4.13	0.02380959	0.02413085	0.02220999	0
1714434600	0.02381912	0.00027472	1.17	0.02284058	0.02393694	0.00942434	0
1714348200	0.0235444	-0.000194	-0.82	0.02376722	0.02405203	0.02348962	0
1714261800	0.02373856	-0.000135	-0.57	0.02385535	0.02388114	0.02341126	0
1714175400	0.02387398	-0.000181	-0.75	0.02406264	0.0241973	0.023718	0
1714089000	0.02405526	5.0E-6	0.02	0.02403934	0.02433498	0.02350393	0
1714002600	0.02405006	-0.000764	-3.08	0.0248809	0.02506973	0.02378259	0
1713916200	0.02481418	-0.000298	-1.19	0.0250804	0.02521322	0.02468388	0
1713829800	0.02511195	0.0006743	2.76	0.02284058	0.02524068	0.00942434	0
1713743400	0.02443765	2.7E-5	0.11	0.02435123	0.02472125	0.02416185	0
1713657000	0.02441059	0.00034192	1.42	0.02392841	0.02459254	0.02373587	0
1713570600	0.02406867	0.00019037	0.80	0.0238104	0.0245888	0.02261281	0
1713484200	0.0238783	0.00085763	3.73	0.02304433	0.02403356	0.02279809	0
1713397800	0.02302067	-0.000981	-4.09	0.02404713	0.02429047	0.02246598	0
1713311400	0.02400176	0.00012038	0.50	0.0239032	0.0242044	0.0232488	0
1713225000	0.02388138	-0.000812	-3.29	0.02284058	0.02512316	0.02252507	0
1713138600	0.02469297	2.8E-5	0.11	0.02432442	0.0252028	0.02358584	0
1713052200	0.02466499	-0.000649	-2.56	0.02534278	0.02572867	0.0234459	0
1712965800	0.02531389	-0.000813	-3.11	0.0261512	0.0266136	0.02477744	0
1712879400	0.02612664	-0.000139	-0.53	0.02621584	0.02651768	0.02596386	0
1712793000	0.02626551	0.00075269	2.95	0.0254906	0.02646254	0.02501761	0
1712706600	0.02551282	-0.000845	-3.21	0.0263653	0.02639727	0.0251924	0
1712620200	0.02635768	0.0007139	2.78	0.02284058	0.0268204	0.02252507	0
1712533800	0.02564378	0.00016264	0.64	0.02543796	0.0259432	0.02543796	0
1712447400	0.02548114	0.00037113	1.48	0.0250208	0.02570232	0.02491915	0
1712361000	0.02511001	-0.000165	-0.65	0.02530182	0.02536977	0.02446166	0
1712274600	0.02527484	0.00083235	3.41	0.02435188	0.0255084	0.0240556	0
1712188200	0.02444249	9.4E-5	0.39	0.02437319	0.02477136	0.0240273	0
1712101800	0.02434822	-0.001658	-6.38	0.02595778	0.02595778	0.0240384	0
1712015400	0.02600623	-0.000421	-1.59	0.02284058	0.02603164	0.02252507	0
1711929000	0.02642707	0.00058108	2.25	0.02584626	0.02645423	0.02584626	0
1711842600	0.02584599	-7.7E-5	-0.30	0.02597925	0.02606573	0.0258375	0
1711756200	0.02592271	-0.000282	-1.08	0.0262392	0.02630042	0.02564992	0
1711669800	0.0262044	0.00064358	2.52	0.02568442	0.0264681	0.02550636	0
1711583400	0.02556082	-0.000277	-1.07	0.0258067	0.0264272	0.0252992	0
1711497000	0.02583789	0.00011069	0.43	0.02573012	0.02629244	0.02564958	0
1711410600	0.0257272	0.00083058	3.34	0.02284058	0.0261876	0.02252507	0
1711324200	0.02489662	0.00107982	4.53	0.02376	0.02496544	0.02366729	0
1711237800	0.0238168	0.00029073	1.24	0.02360168	0.0244304	0.02335776	0
1711151400	0.02352607	-0.000592	-2.45	0.02421775	0.02458841	0.02312802	0
1711065000	0.0241178	-0.000728	-2.93	0.0248081	0.02497999	0.0239004	0
1710978600	0.0248454	0.00196784	8.60	0.0228371	0.0249536	0.0223736	0
1710892200	0.02287756	-0.002042	-8.19	0.02493045	0.02507383	0.0226513	0
1710805800	0.02491916	-0.000207	-0.82	0.02284058	0.0251987	0.00942434	0
1710719400	0.02512602	0.00105721	4.39	0.02397589	0.02533445	0.02369879	0
1710633000	0.02406881	-0.001544	-6.03	0.02559052	0.02573955	0.02389019	0
1710546600	0.02561301	-0.000731	-2.77	0.02284058	0.0259356	0.02252507	0
1710460200	0.02634404	-0.000354	-1.33	0.02667297	0.0269612	0.02528554	0
1710373800	0.0266977	0.0005281	2.02	0.02621935	0.02695602	0.0261227	0
1710287400	0.0261696	-2.7E-5	-0.10	0.02618192	0.0265996	0.02545174	0
1710201000	0.02619626	0.00095	3.76	0.02284058	0.0265508	0.02252507	0
1710114600	0.02524626	0.00021604	0.86	0.02503067	0.0255776	0.025	0
1710028200	0.02503022	7.9E-5	0.32	0.02499852	0.02510488	0.024866	0
1709941800	0.0249508	0.00047101	1.92	0.02446882	0.02546126	0.0242624	0
1709855400	0.02447979	0.00020619	0.85	0.02425368	0.02493504	0.02412673	0
1709769000	0.0242736	0.00051609	2.17	0.0234915	0.0249544	0.02319314	0
1709682600	0.02375751	-0.001196	-4.79	0.02509841	0.02532875	0.0198976	0
1709596200	0.024954	0.001714	7.38	0.02284058	0.02514069	0.02252507	0
1709509800	0.02324	0.00034639	1.51	0.02284	0.02331731	0.02265142	0
1709423400	0.02289361	-0.000171	-0.74	0.02300568	0.02303451	0.02273758	0
1709337000	0.02306442	0.00036874	1.62	0.02260158	0.023261	0.0224438	0
1709250600	0.02269568	-0.000332	-1.44	0.02284058	0.0234748	0.02236976	0
1709164200	0.02302751	0.0020168	9.60	0.0210228	0.02351496	0.02093966	0
1709077800	0.02101071	0.00100473	5.02	0.02004164	0.0212136	0.02000123	0
1708991400	0.02000598	0.00087194	4.56	0.01596118	0.020151	0.00942434	0
1708905000	0.01913404	8.6E-5	0.45	0.01905078	0.01919104	0.01896361	0
1708818600	0.01904835	0.00025043	1.33	0.01876036	0.01910712	0.018718	0
1708732200	0.01879792	-0.000147	-0.78	0.01896342	0.0190396	0.01868344	0
1708645800	0.01894518	-0.000232	-1.21	0.01913737	0.01923165	0.018832	0
1708559400	0.0191768	-0.000179	-0.92	0.01935832	0.01938587	0.01875855	0
1708473000	0.0193556	0.00014274	0.74	0.0192272	0.0195992	0.01881631	0
1708386600	0.01921286	-0.000118	-0.61	0.01596118	0.01947612	0.0156148	0
1708300200	0.0193312	0.0001204	0.63	0.019176	0.01943429	0.0190136	0
1708213800	0.0192108	-0.00017	-0.88	0.01937092	0.01938156	0.0187932	0
1708127400	0.01938101	7.8E-5	0.40	0.01928532	0.01954686	0.01919354	0
1708041000	0.0193031	-3.0E-5	-0.16	0.01934755	0.01961724	0.0190644	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions