Australia markets closed

Sei USD (SEI-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.559993+0.003680 (+0.66%)
As of 02:38AM UTC. Market open.
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 May 20240.5610130.5711150.5586280.5599930.559993115,023,968
17 May 2024------
16 May 20240.5288430.5880600.5211540.5397840.539784238,017,956
15 May 20240.4555630.5464320.4474850.5288370.528837175,884,151
14 May 20240.4845770.4873780.4447960.4555630.455563105,846,152
13 May 20240.4999930.5090310.4728040.4845770.484577111,277,650
12 May 20240.4988900.5068570.4945000.4999930.49999340,844,062
11 May 20240.5075530.5164720.4981830.4988910.49889157,551,133
10 May 20240.5391950.5472000.5042980.5075530.50755392,533,842
09 May 20240.5218360.5470920.5137430.5391930.53919367,363,705
08 May 20240.5226890.5457090.5126140.5218360.521836100,532,819
07 May 20240.5412710.5515160.5223340.5226860.52268693,520,795
06 May 20240.5603290.5867030.5377530.5412750.541275115,410,578
05 May 20240.5644160.5793640.5495730.5603300.560330102,792,372
04 May 20240.5705300.5797030.5571190.5644160.564416106,313,501
03 May 20240.5406410.5745290.5271380.5705300.570530148,966,022
02 May 20240.5316280.5498200.5000420.5406410.540641161,361,349
01 May 20240.5433390.5482650.4948700.5316280.531628238,768,542
30 Apr 20240.6360560.6361200.5341540.5433410.543341197,812,419
29 Apr 20240.5934300.6454530.5841440.6360540.636054257,471,008
28 Apr 20240.5851850.6219690.5818060.5934130.593413122,621,751
27 Apr 20240.5845260.5946310.5508010.5851850.585185133,333,443
26 Apr 20240.6302260.6380560.5803800.5845260.584526160,032,151
25 Apr 20240.5920640.6579180.5820080.6302260.630226214,353,219
24 Apr 20240.6392830.6540540.5869350.5920330.592033182,611,013
23 Apr 20240.6464950.6843010.6351620.6393590.639359274,306,559
22 Apr 20240.5881960.6731930.5841900.6464950.646495271,804,110
21 Apr 20240.6022770.6106160.5753860.5881960.58819698,617,968
20 Apr 20240.5579560.6034650.5453430.6022770.602277108,876,527
19 Apr 20240.5209160.5770540.4757130.5579550.557955192,375,115
18 Apr 20240.5003310.5422820.4805550.5209160.520916135,491,030
17 Apr 20240.4868990.5288440.4839890.5003310.500331160,997,010
16 Apr 20240.4958070.4991560.4568790.4868990.486899127,631,472
15 Apr 20240.5446810.5639060.4812100.4958070.495807167,242,137
14 Apr 20240.4933600.5576720.4701910.5446810.544681200,664,765
13 Apr 20240.5784960.5826080.4280670.4933600.493360251,662,752
12 Apr 20240.6632330.6746140.5089660.5784960.578496200,726,823
11 Apr 20240.6721140.6795700.6588490.6632330.66323372,505,050
10 Apr 20240.6848580.6914220.6433450.6721140.672114122,005,168
09 Apr 20240.7413040.7435880.6796660.6848490.684849159,527,322
08 Apr 20240.7329860.7532790.7149330.7413040.74130494,901,940
07 Apr 20240.7145180.7377970.7106780.7329740.73297454,406,415
06 Apr 20240.6953960.7272030.6908150.7145180.71451876,720,520
05 Apr 20240.7190240.7190600.6706060.6953960.695396115,949,666
04 Apr 20240.7039750.7485120.6844300.7190290.719029116,320,341
03 Apr 20240.7047260.7373920.6779860.7039750.703975118,235,698
02 Apr 20240.7790330.7790810.7009400.7047260.704726178,015,798
01 Apr 20240.8243150.8260930.7527650.7790330.779033182,260,566
31 Mar 20240.8182460.8279120.8033810.8243160.82431693,905,366
30 Mar 20240.8296180.8447280.8139250.8182460.818246107,996,960
29 Mar 20240.8663520.8788960.8222500.8296180.829618175,970,034
28 Mar 20240.8936470.9051290.8559410.8663520.866352246,078,437
27 Mar 20240.8431170.9120600.8348160.8936470.893647431,583,208
26 Mar 20240.8393440.8693850.8214640.8431170.843117193,237,466
25 Mar 20240.8172300.8559450.8108390.8393440.839344168,591,364
24 Mar 20240.8034340.8245890.7896420.8172300.817230109,207,171
23 Mar 20240.7935600.8263170.7864330.8034470.803447138,056,899
22 Mar 20240.8243750.8449320.7749330.7935600.793560183,660,866
21 Mar 20240.8679240.8826100.8063880.8243720.824372257,001,538
20 Mar 20240.8221820.8836260.7687360.8679240.867924335,239,906
19 Mar 20240.8341460.8804090.7537880.8217070.821707510,421,508
18 Mar 20240.9017440.9037130.8135710.8341460.834146351,477,549
17 Mar 20240.8992180.9122080.8313910.8900310.890031565,348,256
16 Mar 20241.0464521.1417380.8625560.8992180.8992181,201,023,663
15 Mar 20240.8656661.0706330.8019341.0464801.0464801,395,872,887
14 Mar 20240.8990830.9039520.8044350.8656660.865666359,907,347
13 Mar 20240.9008530.9581570.8791650.8990830.899083352,885,341
12 Mar 20240.8975280.9346680.8357910.9008530.900853447,957,954
11 Mar 20240.8674470.9229100.8308000.8975280.897528357,437,930
10 Mar 20240.9010890.9207500.8478940.8674440.867444299,152,105
09 Mar 20240.9273070.9766450.8924380.9010880.901088440,331,242
08 Mar 20240.9302780.9482250.8673230.9273070.927307677,930,572
07 Mar 20240.7856840.9576780.7756370.9302890.930289678,001,633
06 Mar 20240.7229120.8063310.6908310.7856840.785684359,169,308
05 Mar 20240.7920230.8119990.6209680.7228630.722863583,822,037
04 Mar 20240.8196150.8507200.7724900.7921640.792164490,975,730
03 Mar 20240.8481560.8702990.7928970.8196050.819605323,494,426
02 Mar 20240.8609070.8646600.8296120.8480170.848017251,020,433
01 Mar 20240.8331310.8741710.8331310.8611360.861136310,283,718
29 Feb 20240.8665160.9156560.8167280.8332930.833293543,084,301
28 Feb 20240.8903670.9366440.8227760.8668180.866818568,409,136
27 Feb 20240.8911810.9338510.8647110.8902810.890281448,601,230
26 Feb 20240.8247700.9062300.7911080.8910580.891058373,620,987
25 Feb 20240.8614340.8628130.8183720.8247720.824772198,924,307
24 Feb 20240.7871620.8702960.7707850.8614900.861490328,712,218
23 Feb 20240.8355950.8584760.7775460.7873000.787300290,538,020
22 Feb 20240.8765520.8853140.8220150.8355160.835516321,365,253
21 Feb 20240.9352980.9354780.8302510.8764570.876457390,047,338
20 Feb 20240.9280090.9474690.8748820.9355540.935554481,062,585
19 Feb 20240.9610980.9785150.9216400.9280500.928050395,389,450
18 Feb 20240.9067981.0313830.8867750.9612250.961225552,257,273
17 Feb 20240.9340830.9668890.8975880.9070650.907065403,209,419
16 Feb 20240.9307171.0225930.9137120.9338380.933838670,964,631
15 Feb 20240.8792860.9906220.8641400.9309700.930970902,662,728
14 Feb 20240.7560780.8867620.7375530.8789420.878942682,669,558
13 Feb 20240.7564920.7764760.7214770.7563870.756387401,190,131
12 Feb 20240.6778550.7649340.6596010.7563280.756328374,166,517
11 Feb 20240.6863650.7068700.6678140.6776950.677695200,734,627
10 Feb 20240.7017520.7151990.6742520.6861750.686175205,434,816
09 Feb 20240.6385680.7215660.6380370.7017170.701717351,137,386
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...