CurrencyBeacon logo}}

Crypto Rate Dashboard

Semux Price Chart

SEM/USD
$0.000603
0.00%

SEM Historical USD Price

Daily Price History

Date Open High Low Close Volume
2019-09-24 $0.10063455 $0.10130327 $0.08201527 $0.08623024 $164.56
2019-09-23 $0.1064059 $0.11439283 $0.09997213 $0.10061012 $17,903.83
2019-09-22 $0.10504287 $0.10727067 $0.10047817 $0.10637741 $4,834.88
2019-09-21 $0.10614828 $0.1095779 $0.10383107 $0.1051339 $2,133.14
2019-09-20 $0.1031658 $0.11616178 $0.10191341 $0.10618827 $1,128.16
2019-09-19 $0.11628209 $0.11628209 $0.09971885 $0.10318729 $1.05
2019-09-18 $0.11425541 $0.13077356 $0.11425541 $0.11628653 $12,266.26
2019-09-17 $0.11240145 $0.12148071 $0.11136339 $0.11478752 $11,875.83
2019-09-16 $0.1034732 $0.11248034 $0.10190391 $0.11242394 $190.72
2019-09-15 $0.10388211 $0.10408977 $0.10323943 $0.10347859 $0.96
2019-09-14 $0.10378953 $0.10680817 $0.10322895 $0.10389697 $13.77
2019-09-13 $0.10394655 $0.10427862 $0.10222057 $0.10384246 $1,107.35
2019-09-12 $0.10313354 $0.11138563 $0.10217012 $0.10387557 $1,184.55
2019-09-11 $0.1085836 $0.10945348 $0.10151983 $0.10313462 $22,877.11
2019-09-10 $0.10630002 $0.10999517 $0.10630002 $0.1086704 $8,563.24
2019-09-09 $0.10445314 $0.11454281 $0.10263971 $0.10634637 $5,973.53
2019-09-08 $0.10537187 $0.10610735 $0.10380331 $0.10442667 $702.85
2019-09-07 $0.11225164 $0.11395268 $0.10538899 $0.10543425 $1,102.25
2019-09-06 $0.12619674 $0.12978236 $0.11242039 $0.11242039 $55,857.64
2019-09-05 $0.12175703 $0.12655862 $0.11684972 $0.12622216 $68,699.53
2019-09-04 $0.11396916 $0.12362383 $0.1125062 $0.12178143 $14,224.49
2019-09-03 $0.1151596 $0.11796349 $0.11339885 $0.11399445 $8.38
2019-09-02 $0.10928155 $0.11560054 $0.10923251 $0.11521739 $42.50
2019-09-01 $0.10554606 $0.10976629 $0.10470848 $0.10927722 $155.54
2019-08-31 $0.10057956 $0.10561107 $0.10030865 $0.10556272 $3,601.98
2019-08-30 $0.10593259 $0.13548664 $0.10049648 $0.10051735 $2,787.98
2019-08-29 $0.1062506 $0.10625344 $0.1029241 $0.10584573 $176.18
2019-08-28 $0.10564544 $0.11169442 $0.10231966 $0.10634011 $11,728.82
2019-08-27 $0.11288389 $0.11294201 $0.10498694 $0.10566318 $2,479.40
2019-08-26 $0.11019977 $0.12040864 $0.11019977 $0.11286935 $23,901.96