Serum (SRM) historical data and Live price

Serum

SRM

$ 1.77 -5.134 %

0.00004959 BTC

MARKET CAP
88.695 M

24H VOLUME
193.22 M

CIRC.SUPPLY
50 M

MAX SUPPLY
10 B

SRM

USD

Rank136

1H 2.91 %

24H -5.13 %

7D 9.65 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
1/12/21	1.413	1.582	1.317	1.435	169,253,533.41	71,742,620.828
1/11/21	1.62	1.626	1.233	1.414	224,618,322.178	70,696,935.128
1/10/21	1.736	1.925	1.511	1.62	214,672,465.212	80,990,353.228
1/9/21	1.649	1.773	1.511	1.736	190,716,704.24	86,821,313.322
1/8/21	1.399	1.87	1.252	1.65	234,293,599.535	82,489,226.247
1/7/21	1.444	1.571	1.378	1.399	135,047,063.767	69,950,868.571
1/6/21	1.488	1.582	1.368	1.444	149,331,838.452	72,223,253.33
1/5/21	1.307	1.604	1.17	1.488	174,063,387.048	74,384,043.693
1/4/21	1.188	1.326	1.049	1.307	100,924,364.836	65,332,458.05
1/3/21	1.058	1.2	1.035	1.187	42,508,554.397	59,350,765.552
1/2/21	1.133	1.161	1.046	1.057	43,769,176.601	52,862,160.624
1/1/21	1.04	1.133	1.025	1.133	39,932,919.509	56,628,442.953
12/31/20	1.034	1.042	0.99	1.04	35,120,130.258	52,001,293.095
12/30/20	1.078	1.084	1.021	1.034	33,436,894.161	51,717,412.119
12/29/20	1.015	1.108	1.015	1.078	54,936,033.945	53,901,708.927
12/28/20	0.993	1.058	0.993	1.015	46,502,170.47	50,768,793.138
12/27/20	0.983	1.025	0.948	0.993	37,806,552.775	49,656,040.551
12/26/20	1.033	1.034	0.973	0.983	26,951,660.921	49,166,054.309
12/25/20	1.042	1.063	1	1.033	28,430,586.996	51,634,675.888
12/24/20	0.977	1.046	0.945	1.042	42,334,122.004	52,079,801.314
12/23/20	1.12	1.127	0.889	0.976	48,374,104.636	48,776,918.429
12/22/20	1.068	1.173	1.059	1.12	59,065,458.632	56,005,701.765
12/21/20	1.137	1.165	1.051	1.069	39,655,817.208	53,442,135.172
12/20/20	1.212	1.212	1.12	1.137	29,602,294.447	56,831,979.434
12/19/20	1.151	1.255	1.148	1.212	35,929,942.363	60,584,746.243
12/18/20	1.135	1.174	1.111	1.151	29,817,118.78	57,568,166.711
12/17/20	1.18	1.203	1.123	1.134	51,319,996.586	56,707,268.686
12/16/20	1.127	1.196	1.092	1.18	46,454,439.506	58,992,730.121
12/15/20	1.057	1.135	1.056	1.127	34,194,926.192	56,344,013.668
12/14/20	1.071	1.071	1.032	1.057	19,661,552.891	52,871,702.841
12/13/20	1.051	1.091	1.029	1.071	21,016,068.555	53,549,922.214
12/12/20	1.024	1.067	1.015	1.051	20,176,240.772	52,551,705.662
12/11/20	1.049	1.05	0.98	1.025	43,814,341	51,236,008.848
12/10/20	1.095	1.102	1.021	1.049	53,709,539.185	52,435,128.951
12/9/20	1.075	1.105	1.039	1.095	54,745,408.304	54,742,486.597
12/8/20	1.182	1.229	1.068	1.075	64,041,104.574	53,749,127.036
12/7/20	1.15	1.197	1.122	1.182	45,998,895.335	59,093,933.27
12/6/20	1.175	1.184	1.114	1.15	56,188,718.351	57,495,748.841
12/5/20	1.122	1.194	1.104	1.175	48,070,346.512	58,726,906.779
12/4/20	1.249	1.257	1.108	1.122	54,428,447.43	56,119,487.95
12/3/20	1.209	1.258	1.183	1.249	45,567,975.027	62,448,475.766
12/2/20	1.185	1.28	1.176	1.208	60,745,143.357	60,384,730.989
11/29/20	1.016	1.035	0.99	1.022	19,009,783.664	51,099,004.202
11/28/20	0.998	1.03	0.962	1.016	22,013,776.286	50,815,226.942
11/27/20	1.028	1.045	0.961	0.998	40,830,607.035	49,906,479.435
11/26/20	1.153	1.175	0.935	1.027	74,008,551.254	51,372,555.701
11/25/20	1.231	1.266	1.125	1.154	62,379,460.025	57,691,999.716
11/24/20	1.277	1.326	1.196	1.231	76,682,554.489	61,569,117.585
11/23/20	1.185	1.357	1.161	1.277	68,037,969.965	63,842,409.917
11/22/20	1.256	1.265	1.128	1.185	60,773,308.842	59,251,973.991
11/21/20	1.137	1.268	1.125	1.256	54,252,370.178	62,790,131.743
11/20/20	1.11	1.214	1.11	1.137	48,638,827.412	56,840,886.71
11/19/20	1.129	1.169	1.08	1.11	45,487,544.775	55,513,385.139
11/18/20	1.237	1.262	1.089	1.129	67,205,345.224	56,446,597.133
11/17/20	1.253	1.299	1.164	1.237	71,928,200.047	61,853,153.88
11/16/20	1.189	1.34	1.161	1.279	97,133,892.332	63,965,661.013
11/15/20	1.034	1.189	1.031	1.189	58,304,412.14	59,473,723.339
11/14/20	1.068	1.081	1.006	1.034	49,130,418.881	51,682,496.63
11/13/20	1.037	1.097	1.032	1.068	37,344,944.597	53,375,319.326
11/12/20	1.102	1.126	1.015	1.037	42,629,170.682	51,846,526.997
11/11/20	1.178	1.2	1.09	1.102	47,007,484.131	55,118,929.166
11/10/20	1.027	1.227	1.016	1.178	42,436,894.838	58,891,476.941
11/9/20	1.117	1.128	1.008	1.027	34,526,105.947	51,369,501.333
11/8/20	1.08	1.135	1.029	1.117	33,190,430.268	55,840,029.43
11/7/20	0.995	1.199	0.994	1.08	72,337,763.169	54,003,056.753
11/6/20	0.863	1.005	0.862	0.995	32,188,877.398	49,751,501.69
11/5/20	0.834	0.881	0.807	0.863	27,112,550	43,143,081.53
11/4/20	0.855	0.856	0.793	0.834	29,792,799.882	41,682,142.808
11/3/20	0.938	0.939	0.844	0.855	38,447,501.394	42,740,752.295
11/1/20	0.977	1.013	0.961	0.984	29,070,460.669	49,214,608.562
10/30/20	1.026	1.028	0.954	0.993	51,257,904.152	49,645,071.982
10/29/20	1.006	1.069	0.945	1.026	67,300,428.467	51,316,629.842
10/28/20	1.104	1.177	0.97	1.006	83,124,416.558	50,287,207.99
10/27/20	1.034	1.217	0.991	1.104	71,474,378.851	55,220,305.526
10/26/20	1.097	1.124	0.942	1.034	69,385,602.957	51,713,898.899
10/25/20	1.057	1.129	1.048	1.097	49,486,689.926	54,836,190.086
10/24/20	1.071	1.1	1.046	1.057	23,077,829.082	52,841,559.517
10/23/20	1.118	1.129	1.047	1.071	26,941,007.16	53,542,853.795
10/22/20	1.106	1.157	1.093	1.113	28,806,423.562	55,636,984.882
10/21/20	1.046	1.147	1.041	1.106	47,011,537.74	55,306,416.675
10/20/20	1.19	1.2	1.043	1.045	39,132,363.359	52,239,778.817
10/19/20	1.293	1.294	1.183	1.187	26,860,477.247	59,346,226.301
10/18/20	1.284	1.315	1.273	1.295	24,626,243.47	64,749,904.221
10/17/20	1.277	1.315	1.248	1.286	34,293,000.842	64,281,375.456
10/16/20	1.401	1.407	1.268	1.279	41,642,087.807	63,948,175.059
10/15/20	1.367	1.557	1.324	1.403	105,193,098.313	70,132,751.803

Similar Coins