10SET Coin Values 10SET
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2024-03-04 | $0.9552000 | $0.9339000 | $0.9621000 | $0.8970000 |
2024-03-05 | $0.9339000 | $0.8312000 | $0.9403000 | $0.8109000 |
2024-03-06 | $0.8312000 | $0.8825000 | $0.9421000 | $0.8259000 |
2024-03-07 | $0.8825000 | $0.9226000 | $0.9280000 | $0.8406000 |
2024-03-08 | $0.9226000 | $0.9636000 | $0.9723000 | $0.8816000 |
2024-03-09 | $0.9636000 | $0.9875000 | $0.9992000 | $0.9219000 |
2024-03-10 | $0.9875000 | $1.04 | $1.08 | $0.9704000 |
2024-03-11 | $1.04 | $1.13 | $1.22 | $1.03 |
2024-03-12 | $1.13 | $1.19 | $1.21 | $1.11 |
2024-03-13 | $1.19 | $1.21 | $1.21 | $1.06 |
2024-03-14 | $1.21 | $1.14 | $1.26 | $1.10 |
2024-03-15 | $1.14 | $1.14 | $1.16 | $1.06 |
2024-03-16 | $1.14 | $1.14 | $1.38 | $1.12 |
2024-03-17 | $1.14 | $1.16 | $1.16 | $1.03 |
2024-03-18 | $1.16 | $1.05 | $1.16 | $1.05 |
2024-03-19 | $1.05 | $1.03 | $1.10 | $0.9544000 |
2024-03-20 | $1.03 | $1.09 | $1.10 | $0.9908000 |
2024-03-21 | $1.09 | $1.07 | $1.10 | $1.05 |
2024-03-22 | $1.07 | $1.06 | $1.08 | $1.03 |
2024-03-23 | $1.06 | $1.07 | $1.09 | $1.00 |
2024-03-24 | $1.07 | $1.04 | $1.08 | $1.00 |
2024-03-25 | $1.04 | $1.08 | $1.09 | $1.03 |
2024-03-26 | $1.08 | $1.03 | $1.13 | $1.02 |
2024-03-27 | $1.03 | $1.02 | $1.03 | $0.9629000 |
2024-03-28 | $1.02 | $1.06 | $1.07 | $1.02 |
2024-03-29 | $1.06 | $1.09 | $1.09 | $1.04 |
2024-03-30 | $1.09 | $1.04 | $1.12 | $1.03 |
2024-03-31 | $1.04 | $1.09 | $1.15 | $1.02 |
2024-04-01 | $1.09 | $1.02 | $1.23 | $0.9101000 |
2024-04-02 | $1.02 | $0.9636000 | $1.02 | $0.9414000 |
2024-04-03 | $0.9636000 | $0.9923000 | $0.9942000 | $0.9178000 |
2024-04-04 | $0.9923000 | $1.04 | $1.04 | $0.9429000 |
2024-04-05 | $1.04 | $1.07 | $1.08 | $0.9993000 |
2024-04-06 | $1.07 | $1.04 | $1.09 | $1.01 |
2024-04-07 | $1.04 | $1.04 | $1.07 | $1.02 |
2024-04-08 | $1.04 | $1.10 | $1.15 | $1.03 |
2024-04-09 | $1.10 | $1.28 | $1.33 | $1.06 |
2024-04-10 | $1.28 | $1.44 | $1.48 | $1.26 |
2024-04-11 | $1.44 | $1.38 | $1.50 | $1.18 |
2024-04-12 | $1.38 | $1.39 | $1.47 | $1.34 |
2024-04-13 | $1.39 | $1.19 | $1.48 | $1.17 |
2024-04-14 | $1.19 | $1.17 | $1.21 | $1.11 |
2024-04-15 | $1.17 | $1.08 | $1.17 | $1.01 |
2024-04-16 | $1.08 | $1.04 | $1.08 | $1.02 |
2024-04-17 | $1.04 | $0.9921000 | $1.04 | $0.9714000 |
2024-04-18 | $0.9921000 | $0.9800000 | $1.03 | $0.9311000 |
2024-04-19 | $0.9800000 | $1.19 | $1.42 | $0.9430000 |
2024-04-20 | $1.19 | $1.30 | $1.41 | $1.19 |
2024-04-21 | $1.30 | $1.36 | $1.37 | $1.23 |
2024-04-22 | $1.36 | $1.22 | $1.38 | $1.19 |
2024-04-23 | $1.22 | $1.14 | $1.24 | $1.12 |
2024-04-24 | $1.14 | $1.16 | $1.18 | $1.12 |
2024-04-25 | $1.16 | $1.15 | $1.18 | $1.14 |
2024-04-26 | $1.15 | $1.12 | $1.17 | $1.07 |
2024-04-27 | $1.12 | $1.12 | $1.17 | $1.07 |
2024-04-28 | $1.12 | $1.13 | $1.18 | $1.11 |
2024-04-29 | $1.13 | $1.12 | $1.13 | $1.04 |
2024-04-30 | $1.12 | $1.08 | $1.13 | $1.05 |
2024-05-01 | $1.08 | $1.01 | $1.09 | $0.9892000 |
2024-05-02 | $1.01 | $1.05 | $1.06 | $0.9711000 |
2024-05-03 | $1.05 | $1.05 | $1.07 | $1.04 |
2024-05-04 | $1.05 | $1.07 | $1.14 | $1.01 |
2024-05-05 | $1.07 | $1.05 | $1.13 | $1.03 |
2024-05-06 | $1.05 | $0.9959000 | $1.05 | $0.9795000 |
2024-05-07 | $0.9959000 | $1.01 | $1.03 | $0.9815000 |
2024-05-08 | $1.01 | $0.9772000 | $1.10 | $0.9736000 |
2024-05-09 | $0.9772000 | $0.9905000 | $1.04 | $0.9745000 |
2024-05-10 | $0.9905000 | $0.9685000 | $0.9977000 | $0.9592000 |
2024-05-11 | $0.9685000 | $0.9822000 | $1.01 | $0.9672000 |
2024-05-12 | $0.9822000 | $0.9836000 | $0.9911000 | $0.9695000 |
2024-05-13 | $0.9836000 | $1.02 | $1.05 | $0.9811000 |
2024-05-14 | $1.02 | $0.9967000 | $1.05 | $0.9862000 |
2024-05-15 | $0.9967000 | $0.9764000 | $0.9976000 | $0.9373000 |
2024-05-16 | $0.9764000 | $0.9562000 | $0.9798000 | $0.9535000 |
2024-05-17 | $0.9562000 | $0.9588000 | $0.9716000 | $0.9507000 |
2024-05-18 | $0.9588000 | $0.9168000 | $0.9731000 | $0.8618000 |
2024-05-19 | $0.9168000 | $0.9388000 | $0.9631000 | $0.9099000 |
2024-05-20 | $0.9388000 | $0.9148000 | $0.9760000 | $0.8593000 |
2024-05-21 | $0.9148000 | $0.9369000 | $0.9620000 | $0.9090000 |
2024-05-22 | $0.9369000 | $0.9007000 | $0.9422000 | $0.8836000 |
2024-05-23 | $0.9007000 | $0.9131000 | $0.9862000 | $0.8531000 |
2024-05-24 | $0.9131000 | $0.9243000 | $1.05 | $0.9049000 |
2024-05-25 | $0.9243000 | $0.8302000 | $0.9279000 | $0.7983000 |
2024-05-26 | $0.8302000 | $0.8140000 | $0.8893000 | $0.7649000 |
2024-05-27 | $0.8140000 | $0.7834000 | $0.8148000 | $0.7293000 |
2024-05-28 | $0.7834000 | $0.7681000 | $0.8090000 | $0.7552000 |
2024-05-29 | $0.7681000 | $0.7150000 | $0.7693000 | $0.6766000 |
2024-05-30 | $0.7150000 | $0.7233000 | $0.7549000 | $0.6290000 |
2024-05-31 | $0.7233000 | $0.6515000 | $0.7325000 | $0.6449000 |
2024-06-01 | $0.6515000 | $0.6197000 | $0.6571000 | $0.5664000 |
2024-06-02 | $0.6197000 | $0.6227000 | $0.6734000 | $0.6022000 |
2024-06-03 | $0.6227000 | $0.6648000 | $0.6748000 | $0.6219000 |
2024-06-04 | $0.6648000 | $0.7088000 | $0.7106000 | $0.6468000 |
2024-06-05 | $0.7088000 | $0.7353000 | $0.7652000 | $0.7077000 |
2024-06-06 | $0.7353000 | $0.6995000 | $0.7466000 | $0.6841000 |
2024-06-07 | $0.6995000 | $0.6559000 | $0.7027000 | $0.6113000 |
2024-06-08 | $0.6559000 | $0.6498000 | $0.6954000 | $0.6396000 |
2024-06-09 | $0.6498000 | $0.6477000 | $0.6813000 | $0.6406000 |
2024-06-10 | $0.6477000 | $0.5757000 | $0.6534000 | $0.5642000 |
2024-06-11 | $0.5757000 | $0.5474000 | $0.5779000 | $0.5260000 |
2024-06-12 | $0.5474000 | $0.5990000 | $0.6122000 | $0.5445000 |
2024-06-13 | $0.5990000 | $0.5414000 | $0.6092000 | $0.5136000 |
2024-06-14 | $0.5414000 | $0.5203000 | $0.5418000 | $0.5110000 |
2024-06-15 | $0.5203000 | $0.5201000 | $0.5285000 | $0.5163000 |
2024-06-16 | $0.5201000 | $0.5241000 | $0.5252000 | $0.5164000 |
2024-06-17 | $0.5241000 | $0.5168000 | $0.5260000 | $0.4938000 |
2024-06-18 | $0.5168000 | $0.5026000 | $0.5190000 | $0.4678000 |
2024-06-19 | $0.5026000 | $0.5083000 | $0.5188000 | $0.4876000 |
2024-06-20 | $0.5083000 | $0.5196000 | $0.5281000 | $0.5053000 |
2024-06-21 | $0.5196000 | $0.5120000 | $0.5223000 | $0.5045000 |
2024-06-22 | $0.5120000 | $0.5186000 | $0.5241000 | $0.4621000 |
2024-06-23 | $0.5186000 | $0.4657000 | $0.5201000 | $0.4657000 |
2024-06-24 | $0.4657000 | $0.4611000 | $0.4790000 | $0.4541000 |
2024-06-25 | $0.4611000 | $0.5016000 | $0.5127000 | $0.4566000 |
2024-06-26 | $0.5016000 | $0.4900000 | $0.5141000 | $0.4385000 |
2024-06-27 | $0.4900000 | $0.4576000 | $0.4899000 | $0.4531000 |
2024-06-28 | $0.4576000 | $0.4434000 | $0.4670000 | $0.4429000 |
2024-06-29 | $0.4434000 | $0.4418000 | $0.4489000 | $0.4317000 |
2024-06-30 | $0.4418000 | $0.4429000 | $0.4464000 | $0.4323000 |
2024-07-01 | $0.4429000 | $0.4475000 | $0.4695000 | $0.4427000 |
2024-07-02 | $0.4475000 | $0.4441000 | $0.4475000 | $0.4406000 |
2024-07-03 | $0.4441000 | $0.4221000 | $0.4456000 | $0.4212000 |
2024-07-04 | $0.4221000 | $0.3955000 | $0.4261000 | $0.3908000 |
2024-07-05 | $0.3955000 | $0.3935000 | $0.3959000 | $0.3494000 |
2024-07-06 | $0.3935000 | $0.3887000 | $0.3968000 | $0.3787000 |
2024-07-07 | $0.3887000 | $0.3877000 | $0.4130000 | $0.3710000 |
2024-07-08 | $0.3877000 | $0.3747000 | $0.3954000 | $0.3567000 |
2024-07-09 | $0.3747000 | $0.3700000 | $0.3795000 | $0.3537000 |
2024-07-10 | $0.3700000 | $0.3721000 | $0.3770000 | $0.3616000 |
2024-07-11 | $0.3721000 | $0.3692000 | $0.3864000 | $0.3630000 |
2024-07-12 | $0.3692000 | $0.3822000 | $0.4127000 | $0.3664000 |
2024-07-13 | $0.3822000 | $0.3869000 | $0.4234000 | $0.3703000 |
2024-07-14 | $0.3869000 | $0.3739000 | $0.3937000 | $0.3646000 |
2024-07-15 | $0.3739000 | $0.4289000 | $0.4321000 | $0.3726000 |
2024-07-16 | $0.4289000 | $0.3981000 | $0.4312000 | $0.3927000 |
2024-07-17 | $0.3981000 | $0.4083000 | $0.4146000 | $0.3960000 |
2024-07-18 | $0.4083000 | $0.4083000 | $0.4161000 | $0.4010000 |
2024-07-19 | $0.4083000 | $0.4141000 | $0.4180000 | $0.4007000 |
2024-07-20 | $0.4141000 | $0.4315000 | $0.4381000 | $0.4120000 |
2024-07-21 | $0.4315000 | $0.4781000 | $0.5288000 | $0.4210000 |
2024-07-22 | $0.4781000 | $0.4496000 | $0.5005000 | $0.4432000 |
2024-07-23 | $0.4496000 | $0.4208000 | $0.4876000 | $0.4072000 |
2024-07-24 | $0.4208000 | $0.4030000 | $0.4314000 | $0.4015000 |
2024-07-25 | $0.4030000 | $0.4150000 | $0.4165000 | $0.3964000 |
2024-07-26 | $0.4150000 | $0.4168000 | $0.4191000 | $0.4077000 |
2024-07-27 | $0.4168000 | $0.4131000 | $0.4260000 | $0.4047000 |
2024-07-28 | $0.4131000 | $0.4069000 | $0.4328000 | $0.4005000 |
2024-07-29 | $0.4069000 | $0.3989000 | $0.4079000 | $0.3919000 |
2024-07-30 | $0.3989000 | $0.3931000 | $0.4021000 | $0.3804000 |
2024-07-31 | $0.3931000 | $0.3988000 | $0.4040000 | $0.3844000 |
2024-08-01 | $0.3988000 | $0.3741000 | $0.3991000 | $0.3656000 |
2024-08-02 | $0.3741000 | $0.3510000 | $0.3878000 | $0.3448000 |
2024-08-03 | $0.3510000 | $0.3345000 | $0.3585000 | $0.2937000 |
2024-08-04 | $0.3345000 | $0.3199000 | $0.3417000 | $0.3087000 |
2024-08-05 | $0.3199000 | $0.3082000 | $0.3241000 | $0.2845000 |
2024-08-06 | $0.3082000 | $0.2989000 | $0.3362000 | $0.2986000 |
2024-08-07 | $0.2989000 | $0.3235000 | $0.3363000 | $0.2984000 |
2024-08-08 | $0.3235000 | $0.3161000 | $0.3277000 | $0.3070000 |
2024-08-09 | $0.3161000 | $0.3321000 | $0.3531000 | $0.3110000 |
2024-08-10 | $0.3321000 | $0.3142000 | $0.3509000 | $0.2870000 |
2024-08-11 | $0.3142000 | $0.3074000 | $0.3211000 | $0.3074000 |
2024-08-12 | $0.3074000 | $0.3159000 | $0.3273000 | $0.2805000 |
2024-08-13 | $0.3159000 | $0.3241000 | $0.3267000 | $0.3145000 |
2024-08-14 | $0.3241000 | $0.3284000 | $0.3321000 | $0.3236000 |
2024-08-15 | $0.3284000 | $0.3155000 | $0.3332000 | $0.3048000 |
2024-08-16 | $0.3155000 | $0.3197000 | $0.3213000 | $0.3145000 |
2024-08-17 | $0.3197000 | $0.3182000 | $0.3245000 | $0.3085000 |
2024-08-18 | $0.3182000 | $0.3253000 | $0.3282000 | $0.3171000 |
2024-08-19 | $0.3253000 | $0.3188000 | $0.3266000 | $0.3132000 |
2024-08-20 | $0.3188000 | $0.3275000 | $0.3328000 | $0.3187000 |
2024-08-21 | $0.3275000 | $0.3246000 | $0.3279000 | $0.3158000 |
2024-08-22 | $0.3246000 | $0.3318000 | $0.3371000 | $0.3210000 |
2024-08-23 | $0.3318000 | $0.3497000 | $0.3634000 | $0.3293000 |
2024-08-24 | $0.3497000 | $0.3693000 | $0.3800000 | $0.3486000 |
2024-08-25 | $0.3693000 | $0.3667000 | $0.3711000 | $0.3654000 |
2024-08-26 | $0.3667000 | $0.3546000 | $0.3678000 | $0.3543000 |
2024-08-27 | $0.3546000 | $0.3414000 | $0.3546000 | $0.3404000 |
2024-08-28 | $0.3414000 | $0.3407000 | $0.3437000 | $0.3397000 |
2024-08-29 | $0.3407000 | $0.3431000 | $0.3520000 | $0.3338000 |
2024-08-30 | $0.3431000 | $0.3434000 | $0.3509000 | $0.3380000 |
2024-08-31 | $0.3434000 | $0.3428000 | $0.3449000 | $0.3416000 |
2024-09-01 | $0.3428000 | $0.3354000 | $0.3442000 | $0.3353000 |
2024-09-02 | $0.3354000 | $0.3185000 | $0.3361000 | $0.3183000 |
2024-09-03 | $0.3185000 | $0.3166000 | $0.3191000 | $0.3154000 |
2024-09-04 | $0.3166000 | $0.3090000 | $0.3180000 | $0.3068000 |
2024-09-05 | $0.3090000 | $0.3016000 | $0.3109000 | $0.3014000 |
2024-09-06 | $0.3016000 | $0.2843000 | $0.3018000 | $0.2832000 |
2024-09-07 | $0.2843000 | $0.2859000 | $0.2895000 | $0.2776000 |
2024-09-08 | $0.2859000 | $0.2789000 | $0.2863000 | $0.2731000 |
2024-09-09 | $0.2789000 | $0.2866000 | $0.2884000 | $0.2775000 |
2024-09-10 | $0.2866000 | $0.2837000 | $0.2886000 | $0.2826000 |
2024-09-11 | $0.2837000 | $0.2946000 | $0.2951000 | $0.2823000 |
2024-09-12 | $0.2946000 | $0.2936000 | $0.2962000 | $0.2917000 |
2024-09-13 | $0.2936000 | $0.2999000 | $0.3030000 | $0.2920000 |
2024-09-14 | $0.2999000 | $0.3004000 | $0.3113000 | $0.2972000 |
2024-09-15 | $0.3004000 | $0.3051000 | $0.3071000 | $0.2988000 |
2024-09-16 | $0.3051000 | $0.3087000 | $0.3097000 | $0.3047000 |
2024-09-17 | $0.3087000 | $0.3097000 | $0.3123000 | $0.3086000 |
2024-09-18 | $0.3097000 | $0.3092000 | $0.3157000 | $0.3090000 |
2024-09-19 | $0.3092000 | $0.3104000 | $0.3109000 | $0.3063000 |
2024-09-20 | $0.3104000 | $0.3101000 | $0.3118000 | $0.3043000 |
2024-09-21 | $0.3101000 | $0.3190000 | $0.3195000 | $0.3091000 |
2024-09-22 | $0.3190000 | $0.3185000 | $0.3247000 | $0.3135000 |
2024-09-23 | $0.3185000 | $0.3175000 | $0.3231000 | $0.3166000 |
2024-09-24 | $0.3175000 | $0.3173000 | $0.3206000 | $0.3138000 |
2024-09-25 | $0.3173000 | $0.3211000 | $0.3532000 | $0.3134000 |
2024-09-26 | $0.3211000 | $0.3122000 | $0.3221000 | $0.3073000 |
2024-09-27 | $0.3122000 | $0.3263000 | $0.3274000 | $0.3077000 |
2024-09-28 | $0.3263000 | $0.3191000 | $0.3274000 | $0.3158000 |
2024-09-29 | $0.3191000 | $0.3248000 | $0.3326000 | $0.3188000 |
2024-09-30 | $0.3248000 | $0.3230000 | $0.3249000 | $0.3224000 |
Pair | Exchange |
---|---|
10SET/USDT | bitget |
10SET/USDT | coinw |
10SET/USDT | gateio |