- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Super Zero Protocol (SERO) historical data and Live price
Super Zero Protocol
SERO$ 0.102474 -2.56 % 
0.00000285 BTC
0.00000285 BTC MARKET CAP
31.12 M
31.12 M
24H VOLUME
4.917 M
4.917 M
CIRC.SUPPLY
303.689 M
303.689 M
MAX SUPPLY
647.368 M
647.368 M
Rank348
1H -0.25 %
24H -2.56 %
7D -10.90 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 10/30/20 | 0.097 | 0.101 | 0.096 | 0.1 | 3,120,937.034 | 29,584,939.766 |
| 10/29/20 | 0.1 | 0.102 | 0.089 | 0.097 | 3,161,720.97 | 28,801,403.161 |
| 10/28/20 | 0.102 | 0.102 | 0.093 | 0.1 | 2,625,169.609 | 29,418,287.003 |
| 9/29/20 | 0.107 | 0.107 | 0.104 | 0.105 | 3,304,474.567 | 30,676,443.644 |
| 9/28/20 | 0.107 | 0.108 | 0.105 | 0.107 | 3,077,314.063 | 31,213,501.217 |
| 9/27/20 | 0.108 | 0.109 | 0.105 | 0.107 | 2,571,942.421 | 31,381,517.204 |
| 9/26/20 | 0.11 | 0.111 | 0.105 | 0.108 | 3,466,638.21 | 31,602,080.818 |
| 9/25/20 | 0.108 | 0.111 | 0.108 | 0.11 | 3,035,349.946 | 32,075,479.069 |
| 9/24/20 | 0.107 | 0.109 | 0.105 | 0.108 | 3,072,298.688 | 31,609,245.339 |
| 9/23/20 | 0.107 | 0.11 | 0.105 | 0.107 | 3,176,881.768 | 31,167,456.905 |
| 9/22/20 | 0.105 | 0.108 | 0.105 | 0.107 | 2,766,315.229 | 31,148,846.642 |
| 9/21/20 | 0.11 | 0.112 | 0.104 | 0.105 | 3,051,752.042 | 30,552,727.654 |
| 9/20/20 | 0.114 | 0.115 | 0.107 | 0.11 | 3,242,631.456 | 31,857,270.929 |
| 9/19/20 | 0.111 | 0.115 | 0.108 | 0.114 | 3,473,350.563 | 33,169,742.092 |
| 9/18/20 | 0.105 | 0.112 | 0.104 | 0.111 | 3,765,725.391 | 32,325,067.064 |
| 9/17/20 | 0.104 | 0.107 | 0.099 | 0.105 | 2,933,205.762 | 30,543,877.975 |
| 9/16/20 | 0.1 | 0.105 | 0.098 | 0.104 | 2,499,035.261 | 30,282,036.395 |
| 9/15/20 | 0.102 | 0.105 | 0.098 | 0.1 | 2,999,328.771 | 28,892,740.83 |
| 9/14/20 | 0.108 | 0.109 | 0.1 | 0.102 | 3,453,441.573 | 29,620,407.862 |
| 9/13/20 | 0.111 | 0.115 | 0.104 | 0.108 | 2,804,869.952 | 31,388,891.016 |
| 9/12/20 | 0.113 | 0.116 | 0.108 | 0.111 | 3,228,387.508 | 32,084,224.764 |
| 9/11/20 | 0.114 | 0.116 | 0.107 | 0.113 | 3,401,215.953 | 32,859,719.825 |
| 9/10/20 | 0.103 | 0.118 | 0.103 | 0.114 | 4,111,768.593 | 33,081,297.017 |
| 9/9/20 | 0.102 | 0.106 | 0.101 | 0.103 | 3,421,835.345 | 29,863,702.674 |
| 9/8/20 | 0.101 | 0.106 | 0.095 | 0.102 | 3,384,437.318 | 29,623,301.748 |
| 9/7/20 | 0.095 | 0.104 | 0.095 | 0.101 | 3,514,078.227 | 29,262,767.482 |
| 9/6/20 | 0.098 | 0.101 | 0.091 | 0.095 | 3,185,606.002 | 27,547,604.094 |
| 9/5/20 | 0.102 | 0.106 | 0.092 | 0.098 | 3,766,080.145 | 28,357,559.565 |
| 9/4/20 | 0.104 | 0.112 | 0.098 | 0.102 | 3,359,120.457 | 29,051,679.772 |
| 9/3/20 | 0.109 | 0.109 | 0.099 | 0.104 | 3,467,218.858 | 29,823,528.117 |
| 9/2/20 | 0.107 | 0.125 | 0.103 | 0.109 | 4,872,063.586 | 31,058,805.348 |
| 9/1/20 | 0.11 | 0.113 | 0.096 | 0.108 | 4,329,191.711 | 30,755,884.644 |
| 8/31/20 | 0.12 | 0.12 | 0.104 | 0.11 | 4,373,719.128 | 31,560,659.988 |
| 8/30/20 | 0.118 | 0.122 | 0.116 | 0.12 | 3,924,636.355 | 34,183,447.537 |
| 8/29/20 | 0.119 | 0.123 | 0.105 | 0.118 | 3,740,672.071 | 33,661,120.803 |
| 8/28/20 | 0.12 | 0.125 | 0.11 | 0.12 | 4,742,732.913 | 34,145,122.844 |
| 8/27/20 | 0.129 | 0.13 | 0.114 | 0.12 | 4,376,209.579 | 34,265,818.8 |
| 8/26/20 | 0.132 | 0.132 | 0.129 | 0.129 | 3,587,589.392 | 36,775,086.075 |
| 8/25/20 | 0.139 | 0.14 | 0.129 | 0.131 | 4,095,084.677 | 37,373,006.354 |
| 8/24/20 | 0.133 | 0.142 | 0.13 | 0.14 | 4,460,346.993 | 39,735,942.633 |
| 8/23/20 | 0.132 | 0.135 | 0.128 | 0.132 | 3,875,844.275 | 37,514,618.689 |
| 8/22/20 | 0.129 | 0.14 | 0.128 | 0.131 | 3,413,071.487 | 37,354,172.301 |
| 8/21/20 | 0.14 | 0.146 | 0.129 | 0.13 | 4,054,117.547 | 36,783,090.831 |
| 8/20/20 | 0.134 | 0.145 | 0.128 | 0.14 | 5,283,268.386 | 39,718,200.893 |
| 8/19/20 | 0.143 | 0.144 | 0.133 | 0.134 | 4,438,400.595 | 38,023,418.988 |
| 8/18/20 | 0.154 | 0.154 | 0.142 | 0.143 | 4,879,607.702 | 40,507,911.136 |
| 8/17/20 | 0.151 | 0.156 | 0.15 | 0.153 | 3,263,472.922 | 43,533,878.081 |
| 8/16/20 | 0.155 | 0.156 | 0.151 | 0.151 | 2,852,663.963 | 42,819,863.533 |
| 8/15/20 | 0.156 | 0.158 | 0.155 | 0.155 | 4,375,160.082 | 43,862,406.102 |
| 8/14/20 | 0.161 | 0.163 | 0.15 | 0.155 | 4,162,457.757 | 44,064,714.482 |
| 8/13/20 | 0.163 | 0.163 | 0.153 | 0.161 | 3,739,960.263 | 45,680,432.824 |
| 8/12/20 | 0.157 | 0.165 | 0.152 | 0.163 | 3,944,366.604 | 46,080,313.457 |
| 8/11/20 | 0.164 | 0.165 | 0.155 | 0.157 | 4,497,978.058 | 44,535,319.923 |
| 8/10/20 | 0.161 | 0.165 | 0.158 | 0.165 | 3,621,830.142 | 46,568,428.908 |
| 8/9/20 | 0.157 | 0.165 | 0.154 | 0.161 | 5,248,231.924 | 45,488,588.342 |
| 8/8/20 | 0.158 | 0.159 | 0.15 | 0.157 | 3,955,754.162 | 44,376,112.85 |
| 8/7/20 | 0.162 | 0.163 | 0.151 | 0.158 | 4,131,420.539 | 44,800,908.599 |
| 8/6/20 | 0.163 | 0.164 | 0.158 | 0.162 | 4,132,586.334 | 45,743,926.322 |
| 8/5/20 | 0.161 | 0.164 | 0.155 | 0.163 | 4,138,019.543 | 46,191,337.552 |
| 8/4/20 | 0.165 | 0.171 | 0.156 | 0.161 | 5,323,158.324 | 44,883,614.676 |
| 8/3/20 | 0.173 | 0.174 | 0.156 | 0.165 | 5,139,309.248 | 46,016,773.201 |
| 8/2/20 | 0.178 | 0.187 | 0.156 | 0.173 | 4,541,153.511 | 48,408,864.162 |
| 8/1/20 | 0.178 | 0.18 | 0.17 | 0.178 | 6,085,301.18 | 49,578,579.895 |
| 7/31/20 | 0.161 | 0.18 | 0.16 | 0.178 | 6,476,742.382 | 49,604,301.054 |
| 7/30/20 | 0.155 | 0.167 | 0.154 | 0.161 | 5,860,430.462 | 44,784,930.388 |
| 7/29/20 | 0.157 | 0.16 | 0.147 | 0.155 | 6,491,836.134 | 43,108,445.322 |
| 7/28/20 | 0.173 | 0.175 | 0.155 | 0.156 | 5,610,213.544 | 43,475,616.269 |
| 7/27/20 | 0.183 | 0.183 | 0.169 | 0.173 | 5,615,138.791 | 48,031,905.465 |
| 7/26/20 | 0.186 | 0.188 | 0.177 | 0.183 | 3,861,656.061 | 50,771,865.285 |
| 7/25/20 | 0.182 | 0.186 | 0.18 | 0.186 | 5,640,505.678 | 51,509,078.436 |
| 7/24/20 | 0.188 | 0.188 | 0.18 | 0.182 | 4,692,121.764 | 50,578,791.083 |
| 7/23/20 | 0.187 | 0.195 | 0.186 | 0.188 | 5,638,949.578 | 52,076,106.409 |
| 7/22/20 | 0.192 | 0.192 | 0.175 | 0.187 | 7,166,036.399 | 51,763,651.185 |
| 7/21/20 | 0.201 | 0.202 | 0.191 | 0.192 | 6,000,915.015 | 53,330,902.624 |
| 7/20/20 | 0.202 | 0.205 | 0.199 | 0.201 | 7,846,809.318 | 55,709,828.456 |
| 7/19/20 | 0.208 | 0.208 | 0.197 | 0.202 | 11,299,101.664 | 55,853,500.872 |
| 7/18/20 | 0.208 | 0.21 | 0.204 | 0.208 | 12,912,033.803 | 57,610,134.269 |
| 7/17/20 | 0.207 | 0.216 | 0.195 | 0.208 | 11,701,117.271 | 57,658,778.762 |
| 7/16/20 | 0.226 | 0.227 | 0.188 | 0.207 | 14,751,510.505 | 57,363,556.67 |
| 7/15/20 | 0.226 | 0.23 | 0.217 | 0.226 | 10,824,398.311 | 62,445,558.45 |
| 7/14/20 | 0.225 | 0.229 | 0.213 | 0.227 | 11,246,103.895 | 62,761,891.971 |
| 7/13/20 | 0.213 | 0.23 | 0.213 | 0.225 | 11,378,126.341 | 62,322,914.175 |
| 7/12/20 | 0.226 | 0.228 | 0.205 | 0.213 | 12,807,674.367 | 59,013,876.782 |
| 7/11/20 | 0.249 | 0.275 | 0.199 | 0.227 | 16,616,956.383 | 62,629,152.898 |
| 7/10/20 | 0.205 | 0.249 | 0.202 | 0.249 | 18,361,407.198 | 68,767,456.352 |
| 7/9/20 | 0.171 | 0.205 | 0.171 | 0.205 | 9,901,162.796 | 56,608,212.687 |
| 7/8/20 | 0.162 | 0.172 | 0.158 | 0.171 | 7,740,165.366 | 47,207,124.161 |
| 7/7/20 | 0.162 | 0.164 | 0.158 | 0.162 | 6,672,432.558 | 44,704,227.641 |
| 7/6/20 | 0.168 | 0.169 | 0.152 | 0.162 | 8,412,166.221 | 44,817,464.966 |
| 7/5/20 | 0.158 | 0.17 | 0.154 | 0.168 | 7,735,934.153 | 46,410,985.283 |
