Singapore markets closed

Serum USD (SRM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.042861-0.000588 (-1.35%)
As of 04:57AM UTC. Market open.
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Apr 20240.0426840.0431110.0421910.0428610.0428611,208,825
26 Apr 2024------
25 Apr 20240.0448860.0456010.0433410.0434980.0434981,361,810
24 Apr 20240.0460090.0470720.0442700.0449940.0449941,337,555
23 Apr 20240.0490150.0499370.0458910.0459500.0459501,232,221
22 Apr 20240.0472810.0492540.0470510.0490150.0490151,234,243
21 Apr 20240.0483310.0491510.0469000.0472810.0472811,237,093
20 Apr 20240.0435560.0486820.0433800.0483360.0483361,333,113
19 Apr 20240.0442500.0449110.0406590.0435610.0435611,627,302
18 Apr 20240.0410730.0447950.0396530.0441360.0441361,422,447
17 Apr 20240.0431700.0432370.0409050.0410730.0410731,385,184
16 Apr 20240.0448930.0457180.0412800.0431720.0431721,585,429
15 Apr 20240.0462740.0478310.0433170.0448930.0448931,712,639
14 Apr 20240.0448520.0480260.0387420.0462970.0462972,065,275
13 Apr 20240.0496750.0509600.0407700.0448550.0448552,000,229
12 Apr 20240.0566130.0574200.0472810.0497270.0497271,650,746
11 Apr 20240.0600430.0600570.0562820.0565710.0565711,354,215
10 Apr 20240.0574130.0616200.0558710.0598980.0598981,598,454
09 Apr 20240.0600390.0608720.0571760.0574160.0574161,336,206
08 Apr 20240.0576750.0618090.0566600.0599330.0599331,359,607
07 Apr 20240.0588120.0592920.0562130.0576230.0576231,191,435
06 Apr 20240.0561850.0593630.0547630.0588120.0588121,279,591
05 Apr 20240.0578670.0580660.0541570.0562710.0562711,469,410
04 Apr 20240.0587190.0601160.0544100.0579370.0579371,512,582
03 Apr 20240.0600810.0605030.0586270.0587690.0587691,529,548
02 Apr 20240.0618190.0623210.0593800.0600810.0600811,748,588
01 Apr 20240.0682790.0706230.0589170.0618350.0618351,984,333
31 Mar 20240.0682100.0696030.0670200.0682450.0682451,318,678
30 Mar 20240.0709660.0723030.0676890.0682130.0682131,557,246
29 Mar 20240.0714660.0732660.0666210.0709650.0709651,934,866
28 Mar 20240.0619250.0738650.0604080.0715710.0715712,104,233
27 Mar 20240.0621910.0650130.0611410.0619250.0619251,666,214
26 Mar 20240.0648210.0660190.0619290.0622500.0622501,650,216
25 Mar 20240.0630100.0677490.0613220.0648690.0648691,787,235
24 Mar 20240.0598930.0631240.0581690.0630610.0630611,413,847
23 Mar 20240.0592340.0618120.0578850.0600010.0600011,476,643
22 Mar 20240.0629510.0633610.0589260.0592190.0592191,611,458
21 Mar 20240.0648650.0650450.0613580.0629400.0629401,776,885
20 Mar 20240.0608160.0654640.0581250.0649130.0649132,264,547
19 Mar 20240.0718640.0723860.0604120.0608140.0608142,510,609
18 Mar 20240.0782090.0796140.0716650.0718230.0718232,364,400
17 Mar 20240.0725110.0800380.0712700.0745890.0745892,495,357
16 Mar 20240.0715320.0897370.0704930.0724830.0724834,241,033
15 Mar 20240.0774300.0791110.0684110.0715080.0715082,785,144
14 Mar 20240.0755910.0803440.0729930.0774320.0774322,937,277
13 Mar 20240.0816470.0841190.0747730.0755090.0755092,585,741
12 Mar 20240.0860330.0878610.0796060.0816470.0816472,501,435
11 Mar 20240.0759620.0893130.0739960.0860330.0860333,629,503
10 Mar 20240.0708400.0851260.0693540.0760100.0760102,629,633
09 Mar 20240.0705690.0734090.0673120.0707940.0707942,032,804
08 Mar 20240.0709540.0717540.0690860.0706160.0706162,096,675
07 Mar 20240.0716040.0757020.0674770.0709410.0709412,422,818
06 Mar 20240.0798600.0832090.0659300.0717630.0717634,262,619
05 Mar 20240.0692420.0845240.0671520.0798600.0798604,176,914
04 Mar 20240.0694910.0750930.0669830.0692880.0692882,574,562
03 Mar 20240.0721660.0771980.0664170.0694930.0694932,379,334
02 Mar 20240.0688730.0756950.0655370.0716930.0716932,823,339
01 Mar 20240.0537730.0720280.0533130.0688180.0688183,156,900
29 Feb 20240.0537440.0591390.0530820.0538580.0538582,511,997
28 Feb 20240.0495570.0549500.0494390.0534720.0534722,191,089
27 Feb 20240.0484710.0499760.0479850.0495500.0495501,623,266
26 Feb 20240.0469220.0489500.0456050.0485110.0485111,396,393
25 Feb 20240.0481330.0489610.0467750.0469700.0469701,093,857
24 Feb 20240.0477350.0491900.0475340.0480420.0480421,213,153
23 Feb 20240.0462290.0478640.0448540.0477360.0477361,254,492
22 Feb 20240.0456220.0475600.0454070.0462380.0462381,241,558
21 Feb 20240.0483290.0483770.0443720.0456220.0456221,393,526
20 Feb 20240.0501310.0503580.0477950.0483290.0483291,218,033
19 Feb 20240.0499730.0504810.0487630.0501310.0501311,236,227
18 Feb 20240.0501540.0511790.0486270.0499780.0499781,082,880
17 Feb 20240.0518100.0520960.0486600.0500130.0500131,030,752
16 Feb 20240.0506580.0531420.0501460.0517060.0517061,135,016
15 Feb 20240.0508260.0553830.0500340.0506580.0506581,826,861
14 Feb 20240.0458300.0510060.0456860.0508260.0508261,303,722
13 Feb 20240.0481240.0485870.0456720.0458740.0458741,192,130
12 Feb 20240.0466430.0480990.0454370.0480990.0480991,037,168
11 Feb 20240.0476900.0480410.0458700.0466360.046636921,536
10 Feb 20240.0462090.0481160.0453870.0475850.0475851,063,791
09 Feb 20240.0447070.0472020.0444100.0462110.0462111,269,438
08 Feb 20240.0450690.0451710.0424690.0447140.0447141,287,484
07 Feb 20240.0458420.0469750.0426660.0450600.0450601,255,457
06 Feb 20240.0455740.0469110.0450270.0458420.0458421,001,434
05 Feb 20240.0481180.0481180.0452870.0456150.045615908,559
04 Feb 20240.0452150.0487690.0450280.0480970.048097786,573
03 Feb 20240.0464790.0467610.0446910.0452100.0452101,125,193
02 Feb 20240.0472340.0484580.0460890.0464930.0464931,327,926
01 Feb 20240.0480730.0485300.0457690.0472810.0472811,430,934
31 Jan 20240.0533190.0535630.0473390.0480930.0480931,369,413
30 Jan 20240.0540470.0545120.0523900.0533780.0533781,189,829
29 Jan 20240.0530550.0553350.0527210.0540490.0540491,228,753
28 Jan 20240.0567940.0586410.0526550.0531700.0531701,425,685
27 Jan 20240.0551760.0568730.0532910.0567500.0567501,150,141
26 Jan 20240.0517640.0555000.0516490.0552240.0552241,144,890
25 Jan 20240.0522020.0523410.0509220.0517580.0517581,078,544
24 Jan 20240.0498970.0531770.0488840.0521510.0521511,348,668
23 Jan 20240.0525440.0544460.0462720.0498970.0498971,581,692
22 Jan 20240.0577660.0577690.0523880.0525010.0525011,463,666
21 Jan 20240.0580210.0600160.0573790.0577650.0577651,412,924
20 Jan 20240.0597940.0602450.0542720.0579920.0579921,778,278
19 Jan 20240.0620070.0623260.0571100.0597940.0597941,953,676
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...