SuperVerse (SUPER) historical data and Live price

SuperVerse

SUPER

$ 0.971455 -3.242 %

0.00001505 BTC

MARKET CAP
473.853 M

24H VOLUME
8.802 M

CIRC.SUPPLY
487.776 M

MAX SUPPLY
1 B

SUPER

USD

Rank143

1H -0.41 %

24H -3.24 %

7D -1.35 %

EXPLORER 1
2
3

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/24/24	1.066	1.076	0.978	0.988	13,013,692.65	482,129,572.93
4/23/24	1.07	1.102	1.044	1.066	7,625,753.37	519,878,128.39
4/22/24	1.073	1.126	1.052	1.07	11,094,628.44	521,735,247.16
4/21/24	1.105	1.136	1.052	1.073	10,169,493.36	523,564,288.88
4/20/24	1.015	1.117	0.989	1.105	14,135,292.7	538,942,032.91
4/18/24	0.916	1.002	0.894	0.978	12,396,941.79	477,121,544.34
4/17/24	0.976	1.003	0.893	0.916	15,921,272.48	446,595,073.44
4/16/24	0.963	0.998	0.849	0.976	22,325,048.42	475,956,785.53
4/15/24	1.035	1.158	0.933	0.963	35,847,913.7	469,686,201.64
4/14/24	0.895	1.036	0.829	1.035	30,309,851.96	504,749,554.13
4/13/24	0.933	0.953	0.729	0.895	32,613,054.61	436,739,246.51
4/12/24	1.069	1.1	0.823	0.933	28,428,000.52	454,871,654.39
4/11/24	1.104	1.11	1.057	1.069	11,446,285.22	521,448,857.3
4/10/24	1.153	1.158	1.067	1.104	13,700,719.88	538,625,447.58
4/9/24	1.248	1.25	1.142	1.153	9,986,670.53	562,360,700.64
4/8/24	1.173	1.268	1.146	1.248	12,704,044.98	608,894,585.52
4/7/24	1.161	1.189	1.148	1.173	7,602,350.69	572,022,607.42
4/6/24	1.139	1.172	1.129	1.161	6,372,963.41	566,268,832.02
4/5/24	1.181	1.199	1.1	1.139	10,965,743.08	555,595,861.52
4/4/24	1.17	1.213	1.141	1.181	10,002,290.48	575,973,021.75
4/3/24	1.178	1.246	1.138	1.17	11,098,492.43	570,883,691.54
4/2/24	1.274	1.274	1.151	1.178	15,979,977.72	574,789,366.97
4/1/24	1.344	1.374	1.252	1.274	20,163,466.17	621,569,108.35
3/31/24	1.312	1.346	1.295	1.344	11,440,295.5	655,356,902.47
3/30/24	1.355	1.396	1.304	1.312	10,480,938.22	640,203,988.8
3/28/24	1.278	1.388	1.264	1.373	16,531,003.61	669,605,266.8
3/27/24	1.357	1.378	1.27	1.278	15,114,190.69	623,388,188.09
3/26/24	1.324	1.403	1.323	1.357	21,710,250.58	661,914,701.75
3/25/24	1.278	1.349	1.261	1.324	23,064,371.16	645,807,403.02
3/24/24	1.261	1.345	1.243	1.279	35,337,747.86	623,614,707.24
3/23/24	1.144	1.355	1.133	1.26	47,919,206.23	614,908,786.3
3/22/24	1.218	1.247	1.112	1.144	17,511,000.9	557,937,602.03
3/21/24	1.242	1.275	1.188	1.218	14,320,135.84	594,199,098.96
3/20/24	1.105	1.256	1.061	1.242	25,425,514.4	605,764,859.59
3/19/24	1.191	1.203	1.026	1.105	32,809,800.37	538,882,941.58
3/18/24	1.322	1.327	1.171	1.191	17,291,071.73	580,899,031.08
3/15/24	1.351	1.366	1.189	1.302	30,531,788.94	635,322,635.44
3/14/24	1.429	1.478	1.293	1.351	31,689,434.56	659,161,683.9
3/13/24	1.403	1.435	1.34	1.429	24,919,093.47	697,003,675.43
3/12/24	1.423	1.428	1.321	1.403	23,465,623.04	684,493,147.79
3/11/24	1.433	1.464	1.357	1.423	25,692,405.27	693,879,911.88
3/10/24	1.456	1.477	1.399	1.433	24,935,342.04	698,793,028.45
3/9/24	1.496	1.562	1.456	1.456	30,435,759.78	710,336,805.51
3/7/24	1.403	1.593	1.391	1.517	64,869,126.66	740,087,974.96
3/6/24	1.497	1.498	1.319	1.403	56,545,613.2	684,511,805.93
3/5/24	1.36	1.503	1.091	1.497	66,075,196.34	730,339,145.37
3/4/24	1.438	1.517	1.327	1.36	44,990,775.62	663,422,024.33
3/2/24	1.41	1.491	1.367	1.454	43,448,469.51	709,328,128
3/1/24	1.238	1.446	1.238	1.41	61,017,005.18	687,604,330.06
2/29/24	1.295	1.335	1.214	1.237	51,462,010.81	603,591,388.72
2/27/24	1.079	1.228	1.032	1.224	44,139,567.6	596,812,363.28
2/25/24	0.989	1.077	0.974	1.023	27,658,271.11	499,057,540.52
2/15/24	1.121	1.176	1.057	1.107	56,893,736.09	539,966,487.45
2/1/24	0.571	0.611	0.554	0.607	18,859,198.76	295,891,388.75
1/26/24	0.566	0.672	0.559	0.664	27,273,085.83	323,717,735.88
1/22/24	0.612	0.617	0.569	0.575	9,806,752.98	280,609,254.74
1/20/24	0.609	0.648	0.603	0.626	13,367,346.49	305,214,639.23
1/16/24	0.617	0.627	0.576	0.621	17,145,627.76	302,772,963.41
1/4/24	0.612	0.639	0.591	0.618	11,176,772.41	301,217,547.66
1/1/24	0.608	0.671	0.603	0.666	11,344,514.76	324,959,628.64
12/29/23	0.669	0.683	0.641	0.648	17,624,371.9	315,910,717.74
12/27/23	0.689	0.714	0.671	0.677	20,327,500.09	330,370,775.71
12/22/23	0.583	0.724	0.583	0.695	64,449,467.85	339,176,668.09
12/21/23	0.596	0.607	0.576	0.583	19,856,504.17	284,546,043.8
12/5/23	0.711	0.732	0.64	0.666	117,481,572.66	300,952,155.32
11/30/23	0.362	0.37	0.344	0.358	25,594,359.95	161,792,004.68
11/29/23	0.409	0.43	0.361	0.362	57,983,525.62	163,389,307.68
11/24/23	0.242	0.248	0.219	0.223	30,087,572.33	100,614,440.69
11/22/23	0.166	0.181	0.153	0.172	26,731,256.41	77,911,660.13
11/16/23	0.122	0.129	0.118	0.119	3,601,782.25	53,862,221.23
11/6/23	0.089	0.094	0.088	0.094	2,598,084.58	42,513,168.37
8/3/21	0.711	0.723	0.655	0.677	26,111,272.75	69,014,671.53
8/2/21	0.712	0.756	0.704	0.711	24,529,594.24	72,496,825.58
8/1/21	0.782	0.823	0.703	0.714	32,350,716.14	72,789,885.41
7/31/21	0.832	0.833	0.755	0.784	36,506,823.32	79,935,399.33
7/30/21	0.792	0.845	0.725	0.835	56,537,020.22	85,124,319.9
7/29/21	0.874	0.958	0.773	0.793	89,310,025.59	80,842,624.35
7/28/21	0.674	0.887	0.657	0.876	182,704,922.05	89,277,745.29
7/27/21	0.586	0.705	0.54	0.673	53,105,346.85	68,592,779.68
7/26/21	0.725	0.765	0.57	0.59	53,546,715.96	60,138,084.56
7/25/21	0.593	0.744	0.567	0.719	106,629,341.28	73,285,105.75
7/24/21	0.512	0.607	0.496	0.59	50,831,106.66	60,170,295.56
7/23/21	0.437	0.517	0.427	0.511	24,671,536.71	52,092,065.68
7/22/21	0.434	0.464	0.424	0.437	13,795,940.36	44,546,078.33
7/21/21	0.388	0.453	0.376	0.434	16,826,742.59	44,240,511.6
7/20/21	0.428	0.44	0.362	0.388	9,220,988.88	39,553,796.97
7/19/21	0.498	0.509	0.416	0.427	11,539,658.86	43,521,637.83
7/18/21	0.453	0.539	0.449	0.498	23,380,738.3	50,785,741.84
7/17/21	0.483	0.495	0.438	0.453	15,173,334.27	46,190,319.37
7/16/21	0.617	0.62	0.48	0.485	28,654,172.3	49,449,150.65

Similar Coins