Save Environment Token USD (SET-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 03:58PM UTC. Market open.
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Apr 2024 | 0.001106 | 0.001130 | 0.001105 | 0.001128 | 0.001128 | 1 |
| 27 Apr 2024 | 0.001064 | 0.001113 | 0.001046 | 0.001106 | 0.001106 | - |
| 26 Apr 2024 | 0.001074 | 0.001076 | 0.001056 | 0.001064 | 0.001064 | - |
| 25 Apr 2024 | 0.001068 | 0.001084 | 0.001048 | 0.001074 | 0.001074 | - |
| 24 Apr 2024 | 0.001095 | 0.001117 | 0.001057 | 0.001068 | 0.001068 | - |
| 23 Apr 2024 | 0.001089 | 0.001110 | 0.001073 | 0.001095 | 0.001095 | - |
| 22 Apr 2024 | 0.001070 | 0.001100 | 0.001065 | 0.001089 | 0.001089 | - |
| 21 Apr 2024 | 0.001073 | 0.001087 | 0.001063 | 0.001070 | 0.001070 | - |
| 20 Apr 2024 | 0.001040 | 0.001078 | 0.001029 | 0.001073 | 0.001073 | - |
| 19 Apr 2024 | 0.001042 | 0.001062 | 0.000977 | 0.001040 | 0.001040 | - |
| 18 Apr 2024 | 0.001015 | 0.001051 | 0.001006 | 0.001042 | 0.001042 | - |
| 17 Apr 2024 | 0.001049 | 0.001061 | 0.000995 | 0.001015 | 0.001015 | - |
| 16 Apr 2024 | 0.001055 | 0.001062 | 0.001021 | 0.001049 | 0.001049 | - |
| 15 Apr 2024 | 0.001073 | 0.001113 | 0.001032 | 0.001055 | 0.001055 | - |
| 14 Apr 2024 | 0.001025 | 0.001078 | 0.000993 | 0.001073 | 0.001073 | - |
| 13 Apr 2024 | 0.001103 | 0.001121 | 0.000975 | 0.001025 | 0.001025 | - |
| 12 Apr 2024 | 0.001193 | 0.001208 | 0.001069 | 0.001103 | 0.001103 | - |
| 11 Apr 2024 | 0.001205 | 0.001229 | 0.001184 | 0.001193 | 0.001193 | - |
| 10 Apr 2024 | 0.001192 | 0.001209 | 0.001163 | 0.001205 | 0.001205 | - |
| 09 Apr 2024 | 0.001257 | 0.001264 | 0.001177 | 0.001192 | 0.001192 | - |
| 08 Apr 2024 | 0.001174 | 0.001265 | 0.001160 | 0.001257 | 0.001257 | - |
| 07 Apr 2024 | 0.001142 | 0.001175 | 0.001138 | 0.001174 | 0.001174 | - |
| 06 Apr 2024 | 0.001129 | 0.001154 | 0.001126 | 0.001142 | 0.001142 | - |
| 05 Apr 2024 | 0.001131 | 0.001137 | 0.001094 | 0.001129 | 0.001129 | - |
| 04 Apr 2024 | 0.001127 | 0.001167 | 0.001107 | 0.001131 | 0.001131 | - |
| 03 Apr 2024 | 0.001114 | 0.001143 | 0.001091 | 0.001127 | 0.001127 | - |
| 02 Apr 2024 | 0.001192 | 0.001192 | 0.001096 | 0.001114 | 0.001114 | - |
| 01 Apr 2024 | 0.001240 | 0.001240 | 0.001164 | 0.001192 | 0.001192 | - |
| 31 Mar 2024 | 0.001193 | 0.001242 | 0.001193 | 0.001240 | 0.001240 | - |
| 30 Mar 2024 | 0.001194 | 0.001211 | 0.001187 | 0.001193 | 0.001193 | - |
| 29 Mar 2024 | 0.001211 | 0.001218 | 0.001182 | 0.001194 | 0.001194 | - |
| 28 Mar 2024 | 0.001192 | 0.001227 | 0.001180 | 0.001211 | 0.001211 | - |
| 27 Mar 2024 | 0.001220 | 0.001244 | 0.001177 | 0.001192 | 0.001192 | - |
| 26 Mar 2024 | 0.001220 | 0.001250 | 0.001206 | 0.001220 | 0.001220 | - |
| 25 Mar 2024 | 0.001175 | 0.001241 | 0.001164 | 0.001220 | 0.001220 | - |
| 24 Mar 2024 | 0.001133 | 0.001179 | 0.001123 | 0.001175 | 0.001175 | - |
| 23 Mar 2024 | 0.001130 | 0.001166 | 0.001116 | 0.001133 | 0.001133 | - |
| 22 Mar 2024 | 0.001186 | 0.001203 | 0.001108 | 0.001130 | 0.001130 | - |
| 21 Mar 2024 | 0.001194 | 0.001219 | 0.001160 | 0.001186 | 0.001186 | - |
| 20 Mar 2024 | 0.001836 | 0.002043 | 0.001193 | 0.001194 | 0.001194 | 2 |
| 19 Mar 2024 | 0.002043 | 0.002055 | 0.001827 | 0.001836 | 0.001836 | - |
| 18 Mar 2024 | 0.002113 | 0.002113 | 0.002007 | 0.002043 | 0.002043 | - |
| 17 Mar 2024 | 0.002043 | 0.002131 | 0.001988 | 0.002113 | 0.002113 | - |
| 16 Mar 2024 | 0.002167 | 0.002191 | 0.002011 | 0.002043 | 0.002043 | - |
| 15 Mar 2024 | 0.002253 | 0.002278 | 0.002089 | 0.002167 | 0.002167 | - |
| 14 Mar 2024 | 0.002324 | 0.002326 | 0.002165 | 0.002253 | 0.002253 | - |
| 13 Mar 2024 | 0.002308 | 0.002366 | 0.002287 | 0.002324 | 0.002324 | - |
| 12 Mar 2024 | 0.002360 | 0.002373 | 0.002238 | 0.002308 | 0.002308 | - |
| 11 Mar 2024 | 0.002252 | 0.002366 | 0.002197 | 0.002360 | 0.002360 | - |
| 10 Mar 2024 | 0.002271 | 0.002300 | 0.002207 | 0.002252 | 0.002252 | - |
| 09 Mar 2024 | 0.002259 | 0.002291 | 0.002253 | 0.002271 | 0.002271 | - |
| 08 Mar 2024 | 0.002246 | 0.002317 | 0.002226 | 0.002259 | 0.002259 | - |
| 07 Mar 2024 | 0.002218 | 0.002284 | 0.002170 | 0.002246 | 0.002246 | - |
| 06 Mar 2024 | 0.002065 | 0.002260 | 0.002034 | 0.002218 | 0.002218 | - |
| 05 Mar 2024 | 0.002108 | 0.002215 | 0.001897 | 0.002065 | 0.002065 | - |
| 04 Mar 2024 | 0.002024 | 0.002112 | 0.002007 | 0.002108 | 0.002108 | - |
| 03 Mar 2024 | 0.001984 | 0.002025 | 0.001959 | 0.002024 | 0.002024 | - |
| 02 Mar 2024 | 0.001993 | 0.002006 | 0.001972 | 0.001984 | 0.001984 | - |
| 01 Mar 2024 | 0.001877 | 0.002002 | 0.001725 | 0.001993 | 0.001993 | - |
| 29 Feb 2024 | 0.001963 | 0.002041 | 0.001758 | 0.001877 | 0.001877 | - |
| 28 Feb 2024 | 0.001905 | 0.001963 | 0.001756 | 0.001963 | 0.001963 | - |
| 27 Feb 2024 | 0.001844 | 0.001914 | 0.001731 | 0.001905 | 0.001905 | - |
| 26 Feb 2024 | 0.001804 | 0.001854 | 0.001762 | 0.001844 | 0.001844 | - |
| 25 Feb 2024 | 0.001735 | 0.001807 | 0.001732 | 0.001804 | 0.001804 | - |
| 24 Feb 2024 | 0.001695 | 0.001742 | 0.001687 | 0.001735 | 0.001735 | - |
| 23 Feb 2024 | 0.001723 | 0.001735 | 0.001686 | 0.001695 | 0.001695 | - |
| 22 Feb 2024 | 0.001723 | 0.001757 | 0.001686 | 0.001723 | 0.001723 | - |
| 21 Feb 2024 | 0.001748 | 0.001749 | 0.001668 | 0.001723 | 0.001723 | - |
| 20 Feb 2024 | 0.001706 | 0.001755 | 0.001669 | 0.001748 | 0.001748 | - |
| 19 Feb 2024 | 0.001669 | 0.001729 | 0.001660 | 0.001706 | 0.001706 | - |
| 18 Feb 2024 | 0.001616 | 0.001678 | 0.001605 | 0.001669 | 0.001669 | - |
| 17 Feb 2024 | 0.001627 | 0.001627 | 0.001581 | 0.001616 | 0.001616 | - |
| 16 Feb 2024 | 0.001638 | 0.001657 | 0.001602 | 0.001627 | 0.001627 | - |
| 15 Feb 2024 | 0.001611 | 0.001662 | 0.001607 | 0.001638 | 0.001638 | - |
| 14 Feb 2024 | 0.001533 | 0.001616 | 0.001521 | 0.001611 | 0.001611 | - |
| 13 Feb 2024 | 0.001542 | 0.001558 | 0.001508 | 0.001533 | 0.001533 | - |
| 12 Feb 2024 | 0.001454 | 0.001544 | 0.001435 | 0.001542 | 0.001542 | - |
| 11 Feb 2024 | 0.001352 | 0.001613 | 0.001318 | 0.001454 | 0.001454 | - |
| 10 Feb 2024 | 0.001556 | 0.001625 | 0.001270 | 0.001352 | 0.001352 | - |
| 09 Feb 2024 | 0.001443 | 0.001616 | 0.001240 | 0.001556 | 0.001556 | - |
| 08 Feb 2024 | 0.001404 | 0.001478 | 0.001254 | 0.001443 | 0.001443 | - |
| 07 Feb 2024 | 0.001397 | 0.001458 | 0.001265 | 0.001404 | 0.001404 | - |
| 06 Feb 2024 | 0.001471 | 0.001472 | 0.001260 | 0.001397 | 0.001397 | - |
| 05 Feb 2024 | 0.001401 | 0.001471 | 0.001271 | 0.001471 | 0.001471 | - |
| 04 Feb 2024 | 0.001318 | 0.001472 | 0.001268 | 0.001401 | 0.001401 | - |
| 03 Feb 2024 | 0.001339 | 0.001374 | 0.001269 | 0.001318 | 0.001318 | - |
| 02 Feb 2024 | 0.001332 | 0.001381 | 0.001275 | 0.001339 | 0.001339 | - |
| 01 Feb 2024 | 0.001324 | 0.001383 | 0.001272 | 0.001332 | 0.001332 | - |
| 31 Jan 2024 | 0.001311 | 0.001468 | 0.001230 | 0.001324 | 0.001324 | - |
| 30 Jan 2024 | 0.001323 | 0.001465 | 0.001207 | 0.001311 | 0.001311 | - |
| 29 Jan 2024 | 0.001309 | 0.001390 | 0.001210 | 0.001323 | 0.001323 | - |
| 28 Jan 2024 | 0.001353 | 0.001378 | 0.001249 | 0.001309 | 0.001309 | - |
| 27 Jan 2024 | 0.001338 | 0.001422 | 0.001277 | 0.001353 | 0.001353 | - |
| 26 Jan 2024 | 0.001436 | 0.001446 | 0.001274 | 0.001338 | 0.001338 | - |
| 25 Jan 2024 | 0.001323 | 0.001458 | 0.001271 | 0.001436 | 0.001436 | - |
| 24 Jan 2024 | 0.001299 | 0.001457 | 0.001283 | 0.001323 | 0.001323 | - |
| 23 Jan 2024 | 0.001340 | 0.001362 | 0.001258 | 0.001299 | 0.001299 | - |
| 22 Jan 2024 | 0.001423 | 0.001429 | 0.001337 | 0.001340 | 0.001340 | - |
| 21 Jan 2024 | 0.001432 | 0.001438 | 0.001423 | 0.001423 | 0.001423 | - |
| 20 Jan 2024 | 0.001444 | 0.001444 | 0.001425 | 0.001432 | 0.001432 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.