Super Zero Protocol (SERO) historical data and Live price

super-zero-protocol

Super Zero Protocol

SERO
$ 0.097158 -2.859 % 0.00000746 BTC
MARKET CAP
28.684 M
24H VOLUME
3.268 M
CIRC.SUPPLY
295.235 M
MAX SUPPLY
647.368 M
Rank184
1H -2.58 %
24H -2.86 %
7D -10.31 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/29/200.1070.1070.1040.1053,304,474.56730,676,443.644
9/28/200.1070.1080.1050.1073,077,314.06331,213,501.217
9/27/200.1080.1090.1050.1072,571,942.42131,381,517.204
9/26/200.110.1110.1050.1083,466,638.2131,602,080.818
9/25/200.1080.1110.1080.113,035,349.94632,075,479.069
9/24/200.1070.1090.1050.1083,072,298.68831,609,245.339
9/23/200.1070.110.1050.1073,176,881.76831,167,456.905
9/22/200.1050.1080.1050.1072,766,315.22931,148,846.642
9/21/200.110.1120.1040.1053,051,752.04230,552,727.654
9/20/200.1140.1150.1070.113,242,631.45631,857,270.929
9/19/200.1110.1150.1080.1143,473,350.56333,169,742.092
9/18/200.1050.1120.1040.1113,765,725.39132,325,067.064
9/17/200.1040.1070.0990.1052,933,205.76230,543,877.975
9/16/200.10.1050.0980.1042,499,035.26130,282,036.395
9/15/200.1020.1050.0980.12,999,328.77128,892,740.83
9/14/200.1080.1090.10.1023,453,441.57329,620,407.862
9/13/200.1110.1150.1040.1082,804,869.95231,388,891.016
9/12/200.1130.1160.1080.1113,228,387.50832,084,224.764
9/11/200.1140.1160.1070.1133,401,215.95332,859,719.825
9/10/200.1030.1180.1030.1144,111,768.59333,081,297.017
9/9/200.1020.1060.1010.1033,421,835.34529,863,702.674
9/8/200.1010.1060.0950.1023,384,437.31829,623,301.748
9/7/200.0950.1040.0950.1013,514,078.22729,262,767.482
9/6/200.0980.1010.0910.0953,185,606.00227,547,604.094
9/5/200.1020.1060.0920.0983,766,080.14528,357,559.565
9/4/200.1040.1120.0980.1023,359,120.45729,051,679.772
9/3/200.1090.1090.0990.1043,467,218.85829,823,528.117
9/2/200.1070.1250.1030.1094,872,063.58631,058,805.348
9/1/200.110.1130.0960.1084,329,191.71130,755,884.644
8/31/200.120.120.1040.114,373,719.12831,560,659.988
8/30/200.1180.1220.1160.123,924,636.35534,183,447.537
8/29/200.1190.1230.1050.1183,740,672.07133,661,120.803
8/28/200.120.1250.110.124,742,732.91334,145,122.844
8/27/200.1290.130.1140.124,376,209.57934,265,818.8
8/26/200.1320.1320.1290.1293,587,589.39236,775,086.075
8/25/200.1390.140.1290.1314,095,084.67737,373,006.354
8/24/200.1330.1420.130.144,460,346.99339,735,942.633
8/23/200.1320.1350.1280.1323,875,844.27537,514,618.689
8/22/200.1290.140.1280.1313,413,071.48737,354,172.301
8/21/200.140.1460.1290.134,054,117.54736,783,090.831
8/20/200.1340.1450.1280.145,283,268.38639,718,200.893
8/19/200.1430.1440.1330.1344,438,400.59538,023,418.988
8/18/200.1540.1540.1420.1434,879,607.70240,507,911.136
8/17/200.1510.1560.150.1533,263,472.92243,533,878.081
8/16/200.1550.1560.1510.1512,852,663.96342,819,863.533
8/15/200.1560.1580.1550.1554,375,160.08243,862,406.102
8/14/200.1610.1630.150.1554,162,457.75744,064,714.482
8/13/200.1630.1630.1530.1613,739,960.26345,680,432.824
8/12/200.1570.1650.1520.1633,944,366.60446,080,313.457
8/11/200.1640.1650.1550.1574,497,978.05844,535,319.923
8/10/200.1610.1650.1580.1653,621,830.14246,568,428.908
8/9/200.1570.1650.1540.1615,248,231.92445,488,588.342
8/8/200.1580.1590.150.1573,955,754.16244,376,112.85
8/7/200.1620.1630.1510.1584,131,420.53944,800,908.599
8/6/200.1630.1640.1580.1624,132,586.33445,743,926.322
8/5/200.1610.1640.1550.1634,138,019.54346,191,337.552
8/4/200.1650.1710.1560.1615,323,158.32444,883,614.676
8/3/200.1730.1740.1560.1655,139,309.24846,016,773.201
8/2/200.1780.1870.1560.1734,541,153.51148,408,864.162
8/1/200.1780.180.170.1786,085,301.1849,578,579.895
7/31/200.1610.180.160.1786,476,742.38249,604,301.054
7/30/200.1550.1670.1540.1615,860,430.46244,784,930.388
7/29/200.1570.160.1470.1556,491,836.13443,108,445.322
7/28/200.1730.1750.1550.1565,610,213.54443,475,616.269
7/27/200.1830.1830.1690.1735,615,138.79148,031,905.465
7/26/200.1860.1880.1770.1833,861,656.06150,771,865.285
7/25/200.1820.1860.180.1865,640,505.67851,509,078.436
7/24/200.1880.1880.180.1824,692,121.76450,578,791.083
7/23/200.1870.1950.1860.1885,638,949.57852,076,106.409
7/22/200.1920.1920.1750.1877,166,036.39951,763,651.185
7/21/200.2010.2020.1910.1926,000,915.01553,330,902.624
7/20/200.2020.2050.1990.2017,846,809.31855,709,828.456
7/19/200.2080.2080.1970.20211,299,101.66455,853,500.872
7/18/200.2080.210.2040.20812,912,033.80357,610,134.269
7/17/200.2070.2160.1950.20811,701,117.27157,658,778.762
7/16/200.2260.2270.1880.20714,751,510.50557,363,556.67
7/15/200.2260.230.2170.22610,824,398.31162,445,558.45
7/14/200.2250.2290.2130.22711,246,103.89562,761,891.971
7/13/200.2130.230.2130.22511,378,126.34162,322,914.175
7/12/200.2260.2280.2050.21312,807,674.36759,013,876.782
7/11/200.2490.2750.1990.22716,616,956.38362,629,152.898
7/10/200.2050.2490.2020.24918,361,407.19868,767,456.352
7/9/200.1710.2050.1710.2059,901,162.79656,608,212.687
7/8/200.1620.1720.1580.1717,740,165.36647,207,124.161
7/7/200.1620.1640.1580.1626,672,432.55844,704,227.641
7/6/200.1680.1690.1520.1628,412,166.22144,817,464.966
7/5/200.1580.170.1540.1687,735,934.15346,410,985.283
7/4/200.1370.1630.1370.1589,196,908.82243,161,822.184
7/3/200.1270.1380.1260.1375,454,015.88337,271,767.993
7/2/200.1240.1280.1210.1274,409,449.98334,595,913.341