Semux (SEM) historical data and Live price

Semux

SEM

$ 0.014866 -1.109 %

0.00000041 BTC

MARKET CAP
188.985 k

24H VOLUME
6.302 k

CIRC.SUPPLY
12.712 M

MAX SUPPLY
32 M

SEM

USD

Rank1,741

1H -2.68 %

24H -1.11 %

7D 4.98 %

EXPLORER 1

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
1/17/21	0.018	0.018	0.013	0.018	5,768.957	223,135.314
1/16/21	0.015	0.019	0.013	0.018	6,238.861	230,204.288
1/15/21	0.018	0.023	0.014	0.015	3,944.821	186,783.793
1/14/21	0.015	0.023	0.014	0.018	6,941.448	224,180.13
1/13/21	0.013	0.022	0.012	0.015	7,652.334	189,649.073
1/12/21	0.014	0.018	0.012	0.013	6,817.519	163,668.394
1/11/21	0.016	0.019	0.012	0.014	4,257.94	180,679.605
1/10/21	0.019	0.021	0.014	0.016	7,114.497	200,068.483
1/9/21	0.015	0.021	0.015	0.019	8,100.545	245,889.618
1/8/21	0.014	0.019	0.013	0.015	7,324.889	192,004.622
1/7/21	0.007	0.015	0.007	0.014	3,248.343	175,094.973
1/6/21	0.013	0.014	0.007	0.007	0	91,379.144
1/5/21	0.014	0.017	0.011	0.013	3,534.658	168,504.88
1/4/21	0.008	0.017	0.008	0.014	5,889.513	174,747.337
1/3/21	0.017	0.02	0.008	0.008	3,948.982	104,056.205
1/2/21	0.016	0.019	0.015	0.017	4,121.608	216,151.171
1/1/21	0.016	0.018	0.015	0.016	5,394.834	197,910.713
12/31/20	0.016	0.018	0.015	0.016	4,445.15	206,526.093
12/30/20	0.015	0.019	0.014	0.016	5,199.172	197,821.085
12/29/20	0.016	0.018	0.014	0.015	5,389.546	191,325.2
12/28/20	0.017	0.019	0.014	0.016	6,058.464	206,583.523
12/27/20	0.016	0.019	0.015	0.017	7,611.893	217,151.741
12/26/20	0.016	0.018	0.016	0.016	4,604.237	201,623.281
12/25/20	0.017	0.017	0.015	0.016	5,837.272	203,865.983
12/24/20	0.017	0.018	0.014	0.017	7,530.107	211,431.672
12/23/20	0.018	0.018	0.016	0.017	4,728.331	212,937.039
12/22/20	0.016	0.019	0.016	0.018	5,458.239	223,715.781
12/21/20	0.017	0.02	0.016	0.016	6,604.915	206,435.039
12/20/20	0.018	0.019	0.016	0.017	7,889.13	220,798.368
12/19/20	0.021	0.027	0.014	0.018	7,667.386	233,650.336
12/18/20	0.025	0.029	0.014	0.021	77,406.74	263,871.425
12/17/20	0.026	0.03	0.013	0.025	34,645.131	320,428.906
12/16/20	0.011	0.031	0.007	0.026	91,930.956	324,981.938
12/15/20	0.011	0.011	0.011	0.011	1,810.917	140,731.552
12/14/20	0.011	0.011	0.011	0.011	3,827.723	139,524.378
12/13/20	0.011	0.011	0.011	0.011	2,205.828	141,172.035
12/12/20	0.01	0.011	0.01	0.011	0.852	138,598.88
12/11/20	0.01	0.01	0.01	0.01	2,245.171	126,352.626
12/10/20	0.007	0.011	0.006	0.01	3,685.836	132,402.262
12/9/20	0.009	0.013	0.005	0.007	7,852.968	92,391.342
12/8/20	0.003	0.019	0.003	0.009	42,913.132	108,544.926
12/7/20	0.038	0.05	0.001	0.003	54,962.796	42,296.779
12/6/20	0.043	0.049	0.009	0.038	657,845.084	484,874.573
12/5/20	0.04	0.048	0.018	0.043	52,208.375	544,666.001
12/4/20	0.045	0.05	0.018	0.04	50,973.715	503,813.303
12/3/20	0.049	0.052	0.013	0.045	276,461.053	571,227.231
12/2/20	0.051	0.053	0.029	0.049	58,222.655	621,112.538
11/29/20	0.043	0.048	0.029	0.045	63,166.834	566,557.555
11/28/20	0.041	0.046	0.029	0.043	60,776.159	551,277.629
11/27/20	0.042	0.046	0.027	0.041	52,738.569	523,832.709
11/26/20	0.027	0.049	0.023	0.042	63,987.71	530,862.134
11/25/20	0.047	0.049	0.022	0.027	238,365.655	348,935.793
11/24/20	0.034	0.052	0.022	0.047	494,142.458	599,117.639
11/23/20	0.049	0.051	0.027	0.034	217,659.093	435,480.808
11/22/20	0.029	0.05	0.026	0.049	258,972.435	622,378.383
11/21/20	0.044	0.045	0.022	0.029	134,275.162	363,970.587
11/20/20	0.037	0.051	0.021	0.044	367,430.046	558,079.101
11/19/20	0.035	0.049	0.027	0.037	200,577.89	468,905.531
11/18/20	0.042	0.047	0.021	0.035	284,110.443	447,636.89
11/17/20	0.042	0.047	0.018	0.042	226,312.421	536,769.348
11/16/20	0.04	0.045	0.034	0.042	163,793.235	537,225.1
11/15/20	0.042	0.044	0.033	0.04	55,274.182	509,669.915
11/14/20	0.042	0.043	0.033	0.042	53,934.469	534,871.775
11/13/20	0.041	0.043	0.033	0.042	61,704.135	538,156.971
11/12/20	0.04	0.043	0.033	0.041	59,063.539	521,532.437
11/11/20	0.04	0.043	0.033	0.04	61,733.408	506,775.792
11/10/20	0.041	0.042	0.036	0.04	55,992.175	513,609.294
11/9/20	0.042	0.043	0.035	0.041	55,716.852	521,517.791
11/8/20	0.039	0.042	0.038	0.042	56,615.139	530,147.26
11/7/20	0.042	0.043	0.036	0.039	53,730.451	500,287.03
11/6/20	0.041	0.043	0.037	0.042	52,418.628	530,289.351
11/5/20	0.035	0.041	0.028	0.041	55,372.423	523,774.76
11/4/20	0.037	0.038	0.026	0.035	47,021.006	445,546.199
11/3/20	0.034	0.037	0.027	0.037	44,299.812	465,365.054
11/1/20	0.036	0.038	0.029	0.036	41,767.977	461,887.063
10/30/20	0.016	0.037	0.014	0.035	45,490.887	446,706.916
10/29/20	0.034	0.036	0.016	0.016	93,043.92	205,817.345
10/28/20	0.036	0.037	0.026	0.034	47,524.416	436,338.465
10/27/20	0.031	0.038	0.024	0.036	42,859.597	457,973.821
10/26/20	0.036	0.037	0.013	0.031	107,932.573	389,577.518
10/25/20	0.034	0.036	0.012	0.036	513,619.716	457,229.656
10/24/20	0.033	0.035	0.025	0.034	44,287.851	436,510.038
10/23/20	0.034	0.035	0.025	0.033	49,411.079	418,922.535
10/22/20	0.034	0.035	0.029	0.034	54,626.219	434,920.388
10/21/20	0.031	0.035	0.024	0.034	57,231.337	429,040.685
10/20/20	0.032	0.033	0.011	0.031	43,545.481	399,071.616
10/19/20	0.032	0.033	0.011	0.032	41,195.314	403,584.522
10/18/20	0.028	0.032	0.011	0.032	532,594.548	404,545.467
10/17/20	0.033	0.035	0.014	0.028	212,020.528	357,863.454
10/16/20	0.034	0.035	0.028	0.034	58,566.129	425,931.416

Similar Coins