- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Serum (SRM) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/12/21 | 8.071 | 8.196 | 7.121 | 7.455 | 244,691,151.46 | 372,758,765.14 |
| 4/11/21 | 7.056 | 8.016 | 6.687 | 8.016 | 356,216,581.03 | 400,798,334.16 |
| 4/10/21 | 7.032 | 7.445 | 6.597 | 7.04 | 249,835,342.03 | 352,000,158.52 |
| 4/9/21 | 6.074 | 7.295 | 5.887 | 7.023 | 333,174,471.42 | 351,149,139.57 |
| 4/8/21 | 5.691 | 6.089 | 5.651 | 6.072 | 130,752,924.88 | 303,585,315.07 |
| 4/7/21 | 6.378 | 6.461 | 5.412 | 5.679 | 238,935,673.9 | 283,947,876.34 |
| 4/6/21 | 6.128 | 6.388 | 5.72 | 6.38 | 211,738,269.78 | 319,017,568.98 |
| 4/5/21 | 6.813 | 6.872 | 6.1 | 6.118 | 181,254,825.74 | 305,924,836.25 |
| 4/4/21 | 5.883 | 6.956 | 5.807 | 6.824 | 281,376,434.49 | 341,223,045.56 |
| 4/3/21 | 6.126 | 6.908 | 5.749 | 5.881 | 328,887,543.71 | 294,036,291.13 |
| 4/2/21 | 5.391 | 6.146 | 5.298 | 6.128 | 158,511,168.19 | 306,381,932.83 |
| 4/1/21 | 5.597 | 5.645 | 5.274 | 5.394 | 98,235,163.01 | 269,703,110.53 |
| 3/31/21 | 5.512 | 5.616 | 5.131 | 5.597 | 120,705,979.03 | 279,851,142.53 |
| 3/30/21 | 5.262 | 5.834 | 5.253 | 5.517 | 155,260,939.28 | 275,870,128.44 |
| 3/29/21 | 4.987 | 5.276 | 4.866 | 5.262 | 87,742,209.62 | 263,117,652.17 |
| 3/28/21 | 4.675 | 5.248 | 4.61 | 4.98 | 131,251,236.38 | 249,009,844.4 |
| 3/27/21 | 4.643 | 4.727 | 4.377 | 4.675 | 74,137,350.31 | 233,753,929.85 |
| 3/26/21 | 4.091 | 4.689 | 4.09 | 4.646 | 80,950,804.5 | 232,282,543.67 |
| 3/25/21 | 4.301 | 4.342 | 3.931 | 4.092 | 118,312,627.03 | 204,619,670 |
| 3/24/21 | 4.743 | 5.026 | 4.234 | 4.307 | 128,726,526.52 | 215,334,525.51 |
| 3/23/21 | 4.909 | 5.061 | 4.647 | 4.744 | 132,292,943.91 | 237,215,660.79 |
| 3/22/21 | 5.056 | 5.616 | 4.853 | 4.914 | 176,107,732.35 | 245,692,623.09 |
| 3/21/21 | 5.093 | 5.129 | 4.894 | 5.056 | 94,449,566.61 | 252,784,847.03 |
| 3/20/21 | 5.29 | 5.556 | 5.083 | 5.089 | 114,739,721.97 | 254,444,404.37 |
| 3/19/21 | 5.218 | 5.49 | 5.059 | 5.293 | 102,219,665.03 | 264,639,557.9 |
| 3/18/21 | 5.297 | 5.522 | 5.142 | 5.219 | 115,833,543.93 | 260,969,829.57 |
| 3/17/21 | 5.359 | 5.395 | 4.934 | 5.301 | 107,176,925.09 | 265,032,493.76 |
| 3/16/21 | 5.631 | 5.647 | 5.135 | 5.357 | 121,781,009.39 | 267,851,561.98 |
| 3/15/21 | 6.244 | 6.413 | 5.576 | 5.632 | 141,800,840.6 | 281,595,015.08 |
| 3/14/21 | 6.046 | 6.689 | 5.706 | 6.261 | 242,561,560.3 | 313,055,982.96 |
| 3/13/21 | 5.512 | 6.163 | 5.244 | 6.05 | 137,867,199.84 | 302,483,265.18 |
| 3/12/21 | 5.835 | 5.973 | 5.309 | 5.511 | 128,603,778.4 | 275,527,790.02 |
| 3/11/21 | 5.868 | 6.194 | 5.567 | 5.832 | 144,547,677.03 | 291,594,076.15 |
| 3/10/21 | 6.426 | 6.445 | 5.775 | 5.874 | 149,665,175.57 | 293,720,930.5 |
| 3/9/21 | 6.072 | 6.551 | 5.958 | 6.423 | 183,147,010.78 | 321,140,912.41 |
| 3/8/21 | 6.026 | 6.164 | 5.69 | 6.074 | 188,816,237.12 | 303,680,284.92 |
| 3/7/21 | 5.341 | 6.482 | 5.338 | 6.023 | 416,040,811.26 | 301,163,551.51 |
| 3/6/21 | 4.847 | 5.417 | 4.727 | 5.342 | 144,776,970.43 | 267,103,175.4 |
| 3/5/21 | 4.985 | 5.001 | 4.548 | 4.851 | 143,221,721.46 | 242,535,117.74 |
| 3/4/21 | 5.348 | 5.583 | 4.737 | 4.986 | 161,788,308.63 | 249,282,320.93 |
| 3/3/21 | 5.283 | 5.69 | 5.207 | 5.353 | 167,576,220.69 | 267,628,531.68 |
| 3/2/21 | 5.677 | 5.841 | 4.895 | 5.281 | 195,270,195.38 | 264,066,475.18 |
| 3/1/21 | 4.954 | 5.942 | 4.935 | 5.68 | 237,662,870.3 | 284,022,599.76 |
| 2/28/21 | 5.277 | 5.303 | 4.283 | 4.953 | 227,274,422.54 | 247,638,752.34 |
| 2/27/21 | 5.487 | 5.762 | 5.173 | 5.28 | 183,756,395.29 | 263,976,921.84 |
| 2/26/21 | 5.975 | 6.394 | 5.303 | 5.483 | 381,922,110 | 274,168,997.31 |
| 2/25/21 | 6.976 | 8.114 | 5.962 | 5.962 | 528,085,121.13 | 298,085,762.29 |
| 2/24/21 | 6.905 | 7.303 | 6.259 | 6.978 | 573,295,259.23 | 348,898,094.8 |
| 2/23/21 | 5.735 | 7.485 | 4.761 | 6.915 | 1,368,894,793.09 | 345,731,661.97 |
| 2/22/21 | 4.825 | 6.007 | 4.035 | 5.741 | 445,284,286.42 | 287,059,274.61 |
| 2/21/21 | 4.563 | 5.095 | 4.425 | 4.824 | 163,793,559.94 | 241,182,090.08 |
| 2/20/21 | 5.12 | 5.299 | 4.243 | 4.561 | 228,863,150.03 | 228,026,441.17 |
| 2/19/21 | 3.995 | 5.228 | 3.741 | 5.131 | 301,613,977.57 | 256,543,623.71 |
| 2/18/21 | 3.821 | 4.065 | 3.741 | 3.997 | 119,590,248.31 | 199,832,177.77 |
| 2/17/21 | 3.613 | 4.002 | 3.263 | 3.82 | 191,590,957.73 | 190,993,853.43 |
| 2/16/21 | 3.631 | 3.979 | 3.429 | 3.613 | 183,479,368.9 | 180,644,458.2 |
| 2/15/21 | 3.859 | 4.029 | 3.284 | 3.634 | 199,526,966.3 | 181,718,639.05 |
| 2/14/21 | 4.13 | 4.149 | 3.646 | 3.866 | 154,183,863.38 | 193,295,912.61 |
| 2/13/21 | 4.174 | 4.493 | 3.817 | 4.131 | 210,509,204.08 | 206,568,787.13 |
| 2/12/21 | 4.112 | 4.356 | 3.955 | 4.174 | 160,268,751.52 | 208,715,994.38 |
| 2/11/21 | 4.222 | 4.495 | 3.968 | 4.116 | 209,117,777.66 | 205,783,725.09 |
| 2/10/21 | 3.37 | 4.422 | 3.072 | 4.23 | 308,001,054.23 | 211,517,194.73 |
| 2/9/21 | 3.133 | 3.496 | 3.072 | 3.374 | 196,118,869.56 | 168,698,254.27 |
| 2/8/21 | 2.882 | 3.292 | 2.785 | 3.134 | 202,323,146.21 | 156,714,427.75 |
| 2/7/21 | 2.898 | 2.977 | 2.624 | 2.883 | 215,105,458.5 | 144,133,170.46 |
| 2/6/21 | 3.125 | 3.348 | 2.828 | 2.899 | 225,173,328.51 | 144,959,878.4 |
| 2/5/21 | 2.873 | 3.465 | 2.872 | 3.126 | 177,308,232.46 | 156,294,520.19 |
| 2/4/21 | 2.847 | 2.987 | 2.614 | 2.874 | 197,185,145.07 | 143,682,320.94 |
| 2/3/21 | 2.98 | 2.982 | 2.726 | 2.847 | 196,773,953.12 | 142,341,699.84 |
| 2/2/21 | 2.85 | 3.037 | 2.667 | 2.981 | 211,796,915.94 | 149,063,593.67 |
| 2/1/21 | 2.479 | 2.888 | 2.266 | 2.849 | 232,969,747.28 | 142,448,530.95 |
| 1/31/21 | 2.063 | 2.477 | 2.042 | 2.477 | 243,299,961.77 | 123,858,444.83 |
| 1/30/21 | 1.881 | 2.117 | 1.807 | 2.063 | 141,785,723.92 | 103,154,681.98 |
| 1/29/21 | 1.908 | 1.932 | 1.807 | 1.882 | 179,269,223.18 | 94,095,361.9 |
| 1/28/21 | 1.89 | 2.037 | 1.84 | 1.971 | 194,930,498.891 | 98,565,080.968 |
| 1/27/21 | 2.2 | 2.228 | 1.804 | 1.891 | 239,165,698.915 | 94,531,672.003 |
| 1/26/21 | 1.901 | 2.219 | 1.875 | 2.198 | 278,074,836.137 | 109,878,204.582 |
| 1/25/21 | 1.972 | 2.178 | 1.875 | 1.902 | 207,227,917.743 | 95,115,139.137 |
| 1/24/21 | 1.758 | 1.975 | 1.729 | 1.971 | 97,068,644.135 | 98,552,655.686 |
| 1/23/21 | 1.671 | 1.795 | 1.639 | 1.758 | 136,267,982.437 | 87,917,151.591 |
| 1/22/21 | 1.538 | 1.699 | 1.428 | 1.672 | 116,442,654.019 | 83,588,182.096 |
| 1/21/21 | 1.836 | 1.842 | 1.508 | 1.538 | 153,927,258.301 | 76,898,776.771 |
| 1/20/21 | 1.805 | 1.888 | 1.656 | 1.835 | 150,948,011.354 | 91,766,841.005 |
| 1/19/21 | 1.913 | 2.006 | 1.782 | 1.806 | 91,568,367.851 | 90,285,924.929 |
| 1/18/21 | 1.811 | 2.037 | 1.779 | 1.913 | 180,167,666.901 | 95,655,224.345 |
| 1/17/21 | 1.773 | 1.852 | 1.602 | 1.811 | 178,711,361.035 | 90,544,968.352 |
| 1/16/21 | 1.704 | 1.949 | 1.699 | 1.774 | 172,856,206.653 | 88,708,442.748 |
| 1/15/21 | 1.694 | 1.741 | 1.507 | 1.704 | 154,666,571.616 | 85,189,250.014 |
| 1/14/21 | 1.659 | 1.726 | 1.567 | 1.694 | 102,288,165.246 | 84,687,962.742 |
| 1/13/21 | 1.435 | 1.679 | 1.381 | 1.658 | 116,532,993.281 | 82,919,588.306 |
