SEM Coin Values SEM
Turuosa ülempiirid:
24h turumaht:
Aktiivsed krüptovaluutad: 5580
Turg: 46566
Turuosa ülempiirid
24h turumaht
5580
Aktiivsed krüptovaluutad41.75%
Bitcoin JagaSemux Crypto Coin Rank 1866
Veebisait
12,712,343 SEM
Osta / Müü
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Semux
Semux valuesUSD Hind $ 0.0553
$ 0.0553
Semux BTC Hind 0.00000099
0.00000099
Semux 24h turumaht $ 173
$ 173
Semux Turuosa ülempiirid $ 703,166
$ 703,166
24h turumaht
0 BTC 1 H
0.2 %
24 H
27.38 %
7 d
81.92 %
Täna Semux USA dollarites on praegu hind
0.0553
USD, ja kui see on muudetud Bitcoin on
0.00000099
BTC. Kogusumma 12,712,343 SEM praegu ringlusse turul. Semux hinnad muutuvad praegu 27.38 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.000 M US dollars Semux on kaubeldatud Krüptovahetused. Hangi Semux's edusamme, lisades selle oma lemmikud tasuta portfelli.
SEM Tabelid
Semux Hind Tabelid
SEM Kõrge/Madal hinnatabel
Semux Hind Kõrge/Madal hinnatabel
Historical Data
Semux Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2020-02-10 | $0.1516000 | $0.1478000 | $0.1506000 | $0.1457000 |
| 2020-02-11 | $0.1478000 | $0.1499000 | $0.1601000 | $0.0971 |
| 2020-02-12 | $0.1499000 | $0.1797000 | $0.1800000 | $0.1530000 |
| 2020-02-13 | $0.1797000 | $0.1878000 | $0.1880000 | $0.1590000 |
| 2020-02-14 | $0.1878000 | $0.1499000 | $0.2001000 | $0.1499000 |
| 2020-02-15 | $0.1499000 | $0.1238000 | $0.1614000 | $0.1197000 |
| 2020-02-16 | $0.1238000 | $0.1468000 | $0.1506000 | $0.1142000 |
| 2020-02-17 | $0.1468000 | $0.1666000 | $0.1751000 | $0.1431000 |
| 2020-02-18 | $0.1666000 | $0.1678000 | $0.1802000 | $0.1419000 |
| 2020-02-19 | $0.1678000 | $0.1259000 | $0.1709000 | $0.1035000 |
| 2020-02-20 | $0.1259000 | $0.1185000 | $0.1254000 | $0.1101000 |
| 2020-02-21 | $0.1185000 | $0.1168000 | $0.1261000 | $0.1150000 |
| 2020-02-22 | $0.1168000 | $0.1135000 | $0.1158000 | $0.1117000 |
| 2020-02-23 | $0.1135000 | $0.1161000 | $0.1213000 | $0.1132000 |
| 2020-02-24 | $0.1161000 | $0.1139000 | $0.1147000 | $0.1051000 |
| 2020-02-25 | $0.1139000 | $0.0996000 | $0.1070000 | $0.0963 |
| 2020-02-26 | $0.0996000 | $0.0934 | $0.0951 | $0.0839 |
| 2020-02-27 | $0.0934 | $0.0967 | $0.0986 | $0.0922 |
| 2020-02-28 | $0.0967 | $0.0864 | $0.0981 | $0.0851 |
| 2020-02-29 | $0.0864 | $0.0925 | $0.0945 | $0.0822 |
| 2020-03-01 | $0.0925 | $0.0930 | $0.0944 | $0.0900 |
| 2020-03-02 | $0.0930 | $0.1092000 | $0.1109000 | $0.0955 |
| 2020-03-03 | $0.1092000 | $0.1054000 | $0.1070000 | $0.0930 |
| 2020-03-04 | $0.1054000 | $0.0823 | $0.1075000 | $0.0786 |
| 2020-03-05 | $0.0823 | $0.0885 | $0.0986 | $0.0830 |
| 2020-03-06 | $0.0885 | $0.0913 | $0.0996300 | $0.0895 |
| 2020-03-07 | $0.0913 | $0.0904 | $0.0938 | $0.0861 |
| 2020-03-08 | $0.0904 | $0.0738 | $0.0779 | $0.0726 |
| 2020-03-09 | $0.0738 | $0.0759 | $0.0808 | $0.0738 |
| 2020-03-10 | $0.0759 | $0.0769 | $0.0779 | $0.0727 |
| 2020-03-11 | $0.0769 | $0.0721 | $0.0760 | $0.0706 |
| 2020-03-12 | $0.0721 | $0.0405900 | $0.0419000 | $0.0398500 |
| 2020-03-13 | $0.0405900 | $0.0534 | $0.0536 | $0.0494400 |
| 2020-03-14 | $0.0534 | $0.0451000 | $0.0489600 | $0.0444800 |
| 2020-03-15 | $0.0451000 | $0.0475700 | $0.0495500 | $0.0452400 |
| 2020-03-16 | $0.0475700 | $0.0502 | $0.0520 | $0.0424100 |
| 2020-03-17 | $0.0502 | $0.0551 | $0.0553 | $0.0490700 |
| 2020-03-18 | $0.0551 | $0.0505 | $0.0566 | $0.0502 |
| 2020-03-19 | $0.0505 | $0.0565 | $0.0655 | $0.0558 |
| 2020-03-20 | $0.0565 | $0.0614 | $0.0636 | $0.0547 |
| 2020-03-21 | $0.0614 | $0.0537 | $0.0622 | $0.0534 |
| 2020-03-22 | $0.0537 | $0.0572 | $0.0588 | $0.0490700 |
| 2020-03-23 | $0.0572 | $0.0625 | $0.0650 | $0.0574 |
| 2020-03-24 | $0.0625 | $0.0545 | $0.0667 | $0.0513 |
| 2020-03-25 | $0.0545 | $0.0551 | $0.0647 | $0.0532 |
| 2020-03-26 | $0.0551 | $0.0567 | $0.0576 | $0.0557 |
| 2020-03-27 | $0.0567 | $0.0516 | $0.0541 | $0.0511 |
| 2020-03-28 | $0.0516 | $0.0522 | $0.0545 | $0.0512 |
| 2020-03-29 | $0.0522 | $0.0496000 | $0.0519 | $0.0485900 |
| 2020-03-30 | $0.0496000 | $0.0523 | $0.0553 | $0.0507 |
| 2020-03-31 | $0.0523 | $0.0502 | $0.0530 | $0.0493000 |
| 2020-04-01 | $0.0502 | $0.0622 | $0.0649 | $0.0476200 |
| 2020-04-02 | $0.0622 | $0.0660 | $0.0679 | $0.0647 |
| 2020-04-03 | $0.0660 | $0.0660 | $0.0678 | $0.0640 |
| 2020-04-04 | $0.0660 | $0.0676 | $0.0693 | $0.0657 |
| 2020-04-05 | $0.0676 | $0.0660 | $0.0685 | $0.0654 |
| 2020-04-06 | $0.0660 | $0.0739 | $0.0822 | $0.0671 |
| 2020-04-07 | $0.0739 | $0.0779 | $0.0786 | $0.0613 |
| 2020-04-08 | $0.0779 | $0.0779 | $0.0831 | $0.0771 |
| 2020-04-09 | $0.0779 | $0.0809 | $0.0813 | $0.0731 |
| 2020-04-10 | $0.0809 | $0.0741 | $0.0757 | $0.0724 |
| 2020-04-11 | $0.0741 | $0.0753 | $0.0761 | $0.0721 |
| 2020-04-12 | $0.0753 | $0.0736 | $0.0760 | $0.0723 |
| 2020-04-13 | $0.0736 | $0.0741 | $0.0752 | $0.0715 |
| 2020-04-14 | $0.0912 | $0.1474000 | $0.1474000 | $0.0914 |
| 2020-04-15 | $0.0965 | $0.0964 | $0.1010000 | $0.0830 |
| 2020-04-16 | $0.0786 | $0.0817 | $0.1106000 | $0.0758 |
| 2020-04-17 | $0.1106000 | $0.1107000 | $0.1169000 | $0.1079000 |
| 2020-04-18 | $0.1107000 | $0.1234000 | $0.1242000 | $0.1177000 |
| 2020-04-19 | $0.1234000 | $0.1169000 | $0.1191000 | $0.1136000 |
| 2020-04-20 | $0.0993600 | $0.0989 | $0.1028000 | $0.0761 |
| 2020-04-21 | $0.1075000 | $0.1076000 | $0.1083000 | $0.1026000 |
| 2020-04-22 | $0.1076000 | $0.1079000 | $0.1160000 | $0.1001000 |
| 2020-04-23 | $0.0924 | $0.0895 | $0.1028000 | $0.0842 |
| 2020-04-24 | $0.1093000 | $0.0979 | $0.1122000 | $0.0657 |
| 2020-04-25 | $0.0979 | $0.0637 | $0.1027000 | $0.0544 |
| 2020-04-26 | $0.0637 | $0.1310000 | $0.1335000 | $0.0577 |
| 2020-04-27 | $0.1310000 | $0.1231000 | $0.1331000 | $0.1203000 |
| 2020-04-28 | $0.1231000 | $0.0728 | $0.1262000 | $0.0606 |
| 2020-04-29 | $0.0913 | $0.1003000 | $0.1170000 | $0.0987 |
| 2020-04-30 | $0.0685 | $0.0437100 | $0.0951 | $0.0412500 |
| 2020-05-01 | $0.0437100 | $0.0351300 | $0.0703 | $0.0341300 |
| 2020-05-02 | $0.0351300 | $0.0381400 | $0.0629 | $0.0284800 |
| 2020-05-03 | $0.0787 | $0.0775 | $0.0974 | $0.0707 |
| 2020-05-04 | $0.0775 | $0.0849 | $0.0949 | $0.0724 |
| 2020-05-05 | $0.0849 | $0.0702 | $0.1019000 | $0.0683 |
| 2020-05-06 | $0.0702 | $0.0838 | $0.1042000 | $0.0691 |
| 2020-05-07 | $0.0838 | $0.0969 | $0.1133000 | $0.0809 |
| 2020-05-08 | $0.0969 | $0.1027000 | $0.1110000 | $0.0789 |
| 2020-05-09 | $0.1027000 | $0.0864 | $0.1045000 | $0.0767 |
| 2020-05-10 | $0.0864 | $0.0846 | $0.0871 | $0.0703 |
| 2020-05-11 | $0.0846 | $0.0739 | $0.0939 | $0.0689 |
| 2020-05-12 | $0.0739 | $0.0757 | $0.1024000 | $0.0718 |
| 2020-05-13 | $0.0757 | $0.0987 | $0.1080000 | $0.0786 |
| 2020-05-14 | $0.0987 | $0.0912 | $0.1073000 | $0.0852 |
| 2020-05-15 | $0.0912 | $0.0993600 | $0.1020000 | $0.0819 |
| 2020-05-16 | $0.0993600 | $0.0751 | $0.1028000 | $0.0724 |
| 2020-05-17 | $0.0751 | $0.0868 | $0.0929 | $0.0759 |
| 2020-05-18 | $0.0868 | $0.0797 | $0.0930 | $0.0764 |
| 2020-05-19 | $0.0797 | $0.0828 | $0.0887 | $0.0783 |
| 2020-05-20 | $0.0828 | $0.0812 | $0.0837 | $0.0763 |
| 2020-05-21 | $0.0812 | $0.0747 | $0.0795 | $0.0736 |
| 2020-05-22 | $0.0747 | $0.0746 | $0.0802 | $0.0720 |
| 2020-05-23 | $0.0746 | $0.0752 | $0.0799 | $0.0723 |
| 2020-05-24 | $0.0752 | $0.0710 | $0.0746 | $0.0662 |
| 2020-05-25 | $0.0710 | $0.0696 | $0.0733 | $0.0673 |
| 2020-05-26 | $0.0696 | $0.0681 | $0.0721 | $0.0668 |
| 2020-05-27 | $0.0681 | $0.0716 | $0.0723 | $0.0695 |
| 2020-05-28 | $0.0716 | $0.0738 | $0.0756 | $0.0724 |
| 2020-05-29 | $0.0738 | $0.0713 | $0.0743 | $0.0713 |
| 2020-05-30 | $0.0713 | $0.0757 | $0.0793 | $0.0734 |
| 2020-05-31 | $0.0757 | $0.0720 | $0.0774 | $0.0715 |
| 2020-06-01 | $0.0720 | $0.0814 | $0.0832 | $0.0773 |
| 2020-06-02 | $0.0814 | $0.0727 | $0.0780 | $0.0720 |
| 2020-06-03 | $0.0727 | $0.0736 | $0.0794 | $0.0731 |
| 2020-06-04 | $0.0736 | $0.0768 | $0.0796 | $0.0741 |
| 2020-06-05 | $0.0768 | $0.0762 | $0.0787 | $0.0727 |
| 2020-06-06 | $0.0762 | $0.0762 | $0.0788 | $0.0734 |
| 2020-06-07 | $0.0762 | $0.0765 | $0.0779 | $0.0740 |
| 2020-06-08 | $0.0765 | $0.0728 | $0.0784 | $0.0725 |
| 2020-06-09 | $0.0728 | $0.0712 | $0.0778 | $0.0712 |
| 2020-06-10 | $0.0712 | $0.0728 | $0.0741 | $0.0720 |
| 2020-06-11 | $0.0728 | $0.0973 | $0.0973 | $0.0677 |
| 2020-06-12 | $0.0973 | $0.0959 | $0.1029000 | $0.0703 |
| 2020-06-13 | $0.0959 | $0.0917 | $0.1026000 | $0.0775 |
| 2020-06-14 | $0.0917 | $0.0800 | $0.1027000 | $0.0758 |
| 2020-06-15 | $0.0800 | $0.0798 | $0.0940 | $0.0766 |
| 2020-06-16 | $0.0798 | $0.1363000 | $0.1901000 | $0.0806 |
| 2020-06-17 | $0.1363000 | $0.0984 | $0.1509000 | $0.0873 |
| 2020-06-18 | $0.0984 | $0.0954 | $0.1011000 | $0.0883 |
| 2020-06-19 | $0.0954 | $0.0920 | $0.0975 | $0.0847 |
| 2020-06-20 | $0.0920 | $0.0904 | $0.0935 | $0.0855 |
| 2020-06-21 | $0.0904 | $0.0914 | $0.0923 | $0.0841 |
| 2020-06-22 | $0.0914 | $0.0877 | $0.0960 | $0.0877 |
| 2020-06-23 | $0.0877 | $0.0911 | $0.0957 | $0.0871 |
| 2020-06-24 | $0.0911 | $0.0862 | $0.0902 | $0.0841 |
| 2020-06-25 | $0.0862 | $0.0783 | $0.0861 | $0.0744 |
| 2020-06-26 | $0.0783 | $0.0837 | $0.0854 | $0.0736 |
| 2020-06-27 | $0.0837 | $0.0790 | $0.0832 | $0.0726 |
| 2020-06-28 | $0.0790 | $0.0794 | $0.0937 | $0.0734 |
| 2020-06-29 | $0.0794 | $0.0876 | $0.0934 | $0.0739 |
| 2020-06-30 | $0.0876 | $0.0745 | $0.0923 | $0.0736 |
| 2020-07-01 | $0.0745 | $0.0820 | $0.0916 | $0.0746 |
| 2020-07-02 | $0.0820 | $0.0773 | $0.0868 | $0.0740 |
| 2020-07-03 | $0.0773 | $0.0737 | $0.0866 | $0.0737 |
| 2020-07-04 | $0.0737 | $0.0730 | $0.0873 | $0.0684 |
| 2020-07-05 | $0.0730 | $0.0716 | $0.0874 | $0.0684 |
| 2020-07-06 | $0.0716 | $0.0706 | $0.0883 | $0.0706 |
| 2020-07-07 | $0.0706 | $0.0746 | $0.0808 | $0.0695 |
| 2020-07-08 | $0.0746 | $0.0720 | $0.0761 | $0.0708 |
| 2020-07-09 | $0.0720 | $0.0705 | $0.0737 | $0.0693 |
| 2020-07-10 | $0.0705 | $0.0706 | $0.0748 | $0.0695 |
| 2020-07-11 | $0.0706 | $0.0693 | $0.0733 | $0.0691 |
| 2020-07-12 | $0.0693 | $0.0703 | $0.0747 | $0.0696 |
| 2020-07-13 | $0.0703 | $0.0693 | $0.0742 | $0.0692 |
| 2020-07-14 | $0.0693 | $0.0694 | $0.0723 | $0.0693 |
| 2020-07-15 | $0.0694 | $0.0690 | $0.0701 | $0.0688 |
| 2020-07-16 | $0.0690 | $0.0687 | $0.0720 | $0.0661 |
| 2020-07-17 | $0.0687 | $0.0645 | $0.0724 | $0.0600 |
| 2020-07-18 | $0.0645 | $0.0568 | $0.0700 | $0.0505 |
| 2020-07-19 | $0.0568 | $0.0547 | $0.0715 | $0.0508 |
| 2020-07-20 | $0.0547 | $0.0535 | $0.0669 | $0.0509 |
| 2020-07-21 | $0.0535 | $0.0553 | $0.0745 | $0.0534 |
| 2020-07-22 | $0.0553 | $0.0647 | $0.0737 | $0.0550 |
| 2020-07-23 | $0.0647 | $0.0638 | $0.0740 | $0.0579 |
| 2020-07-24 | $0.0638 | $0.0604 | $0.0734 | $0.0590 |
| 2020-07-25 | $0.0604 | $0.0744 | $0.0748 | $0.0606 |
| 2020-07-26 | $0.0744 | $0.0683 | $0.0762 | $0.0676 |
| 2020-07-27 | $0.0683 | $0.0794 | $0.0817 | $0.0752 |
| 2020-07-28 | $0.0794 | $0.0648 | $0.0808 | $0.0623 |
| 2020-07-29 | $0.0648 | $0.0642 | $0.0750 | $0.0637 |
| 2020-07-30 | $0.0642 | $0.0644 | $0.0665 | $0.0640 |
| 2020-07-31 | $0.0644 | $0.0629 | $0.0674 | $0.0629 |
| 2020-08-01 | $0.0629 | $0.0654 | $0.0654 | $0.0652 |
| 2020-08-02 | $0.0654 | $0.0613 | $0.0613 | $0.0612 |
| 2020-08-03 | $0.0613 | $0.0619 | $0.0622 | $0.0618 |
| 2020-08-04 | $0.0619 | $0.0596 | $0.0621 | $0.0432100 |
| 2020-08-05 | $0.0596 | $0.0609 | $0.0652 | $0.0565 |
| 2020-08-06 | $0.0609 | $0.0597 | $0.0643 | $0.0582 |
| 2020-08-07 | $0.0597 | $0.0440900 | $0.0601 | $0.0373600 |
| 2020-08-08 | $0.0440900 | $0.0404900 | $0.0507 | $0.0379000 |
| 2020-08-09 | $0.0404900 | $0.0418400 | $0.0486200 | $0.0383300 |
| 2020-08-10 | $0.0418400 | $0.0448500 | $0.0499700 | $0.0402100 |
| 2020-08-11 | $0.0448500 | $0.0391800 | $0.0436200 | $0.0391800 |
| 2020-08-12 | $0.0391800 | $0.0469700 | $0.0489400 | $0.0398000 |
| 2020-08-13 | $0.0469700 | $0.0326600 | $0.0496400 | $0.0316000 |
| 2020-08-14 | $0.0326600 | $0.0300300 | $0.0408600 | $0.0300300 |
| 2020-08-15 | $0.0300300 | $0.0424600 | $0.0441200 | $0.0302500 |
| 2020-08-16 | $0.0424600 | $0.0420700 | $0.0451700 | $0.0350400 |
| 2020-08-17 | $0.0218300 | $0.0349400 | $0.0349400 | $0.0217000 |
| 2020-08-18 | $0.0512 | $0.0498600 | $0.0511 | $0.0485400 |
| 2020-08-19 | $0.0498600 | $0.0359900 | $0.0498600 | $0.0349300 |
| 2020-08-20 | $0.0359900 | $0.0421200 | $0.0435400 | $0.0359500 |
| 2020-08-21 | $0.0421200 | $0.0394200 | $0.0426500 | $0.0367700 |
| 2020-08-22 | $0.0394200 | $0.0400300 | $0.0429500 | $0.0385100 |
| 2020-08-23 | $0.0400300 | $0.0445100 | $0.0473100 | $0.0385700 |
| 2020-08-24 | $0.0445100 | $0.0433800 | $0.0475000 | $0.0389100 |
| 2020-08-25 | $0.0433800 | $0.0426000 | $0.0457800 | $0.0369400 |
| 2020-08-26 | $0.0310500 | $0.0312700 | $0.0312700 | $0.0312700 |
| 2020-08-27 | $0.0414000 | $0.0392100 | $0.0440800 | $0.0373900 |
| 2020-08-28 | $0.0392100 | $0.0452200 | $0.0452200 | $0.0393400 |
| 2020-08-29 | $0.0452200 | $0.0456900 | $0.0465000 | $0.0447700 |
| 2020-08-30 | $0.0456900 | $0.0472200 | $0.0474500 | $0.0459300 |
| 2020-08-31 | $0.0472200 | $0.0489600 | $0.0489600 | $0.0461600 |
| 2020-09-01 | $0.0489600 | $0.0483000 | $0.0503 | $0.0471100 |
| 2020-09-02 | $0.0483000 | $0.0466200 | $0.0475300 | $0.0446800 |
| 2020-09-03 | $0.0466200 | $0.0392700 | $0.0416100 | $0.0238100 |
| 2020-09-04 | $0.0392700 | $0.0356900 | $0.0410300 | $0.0285800 |
| 2020-09-05 | $0.0356900 | $0.0327400 | $0.0396600 | $0.0306100 |
| 2020-09-06 | $0.0327400 | $0.0307800 | $0.0398100 | $0.0307800 |
| 2020-09-07 | $0.0307800 | $0.0350800 | $0.0397500 | $0.0311400 |
| 2020-09-08 | $0.0350800 | $0.0334200 | $0.0389900 | $0.0330200 |
| 2020-09-09 | $0.0334200 | $0.0350800 | $0.0392800 | $0.0333500 |
| 2020-09-10 | $0.0350800 | $0.0261700 | $0.0383800 | $0.0259700 |
| 2020-09-11 | $0.0261700 | $0.0293200 | $0.0339000 | $0.0262000 |
| 2020-09-12 | $0.0293200 | $0.0283100 | $0.0336400 | $0.0270600 |
| 2020-09-13 | $0.0283100 | $0.0285200 | $0.0335800 | $0.0258300 |
| 2020-09-14 | $0.0285200 | $0.0331000 | $0.0347000 | $0.0276600 |
| 2020-09-15 | $0.0331000 | $0.0334400 | $0.0350600 | $0.0279400 |
| 2020-09-16 | $0.0334400 | $0.0314500 | $0.0356100 | $0.0287100 |
| 2020-09-17 | $0.0314500 | $0.0310800 | $0.0352400 | $0.0290000 |
| 2020-09-18 | $0.0310800 | $0.0294200 | $0.0351100 | $0.0276700 |
| 2020-09-19 | $0.0294200 | $0.0327000 | $0.0349100 | $0.0280400 |
| 2020-09-20 | $0.0327000 | $0.0303600 | $0.0340800 | $0.0285100 |
| 2020-09-21 | $0.0303600 | $0.0276100 | $0.0320900 | $0.0271900 |
| 2020-09-22 | $0.0276100 | $0.0296000 | $0.0322400 | $0.0265500 |
| 2020-09-23 | $0.0296000 | $0.0260000 | $0.0313300 | $0.0258000 |
| 2020-09-24 | $0.0260000 | $0.0275000 | $0.0325500 | $0.0270700 |
| 2020-09-25 | $0.0275000 | $0.0279100 | $0.0328300 | $0.0269500 |
| 2020-09-26 | $0.0279100 | $0.0294100 | $0.0330600 | $0.0270500 |
| 2020-09-27 | $0.0294100 | $0.0311600 | $0.0331000 | $0.0271700 |
| 2020-09-28 | $0.0311600 | $0.0293200 | $0.0327400 | $0.0269600 |
| 2020-09-29 | $0.0293200 | $0.0310100 | $0.0315500 | $0.0273200 |
| 2020-09-30 | $0.0310100 | $0.0301800 | $0.0311500 | $0.0271600 |
| 2020-10-01 | $0.0301800 | $0.0270900 | $0.0307000 | $0.0266600 |
| 2020-10-02 | $0.0270900 | $0.0280300 | $0.0306700 | $0.0268600 |
| 2020-10-03 | $0.0280300 | $0.0302800 | $0.0306000 | $0.0269100 |
| 2020-10-04 | $0.0302800 | $0.0287200 | $0.0310700 | $0.0272200 |
| 2020-10-05 | $0.0287200 | $0.0283900 | $0.0313100 | $0.0269900 |
| 2020-10-06 | $0.0283900 | $0.0278900 | $0.0300100 | $0.0266200 |
| 2020-10-07 | $0.0278900 | $0.0278600 | $0.0303100 | $0.0267900 |
| 2020-10-08 | $0.0278600 | $0.0290700 | $0.0313700 | $0.0274300 |
| 2020-10-09 | $0.0290700 | $0.0303000 | $0.0318500 | $0.0277600 |
| 2020-10-10 | $0.0303000 | $0.0285900 | $0.0323200 | $0.0283700 |
| 2020-10-11 | $0.0285900 | $0.0308300 | $0.0310600 | $0.0285500 |
| 2020-10-12 | $0.0308300 | $0.0290800 | $0.0331200 | $0.0289600 |
| 2020-10-13 | $0.0290800 | $0.0318800 | $0.0325700 | $0.0286800 |
| 2020-10-14 | $0.0318800 | $0.0286900 | $0.0322300 | $0.0285700 |
| 2020-10-15 | $0.0286900 | $0.0286600 | $0.0291200 | $0.0145000 |
| 2020-10-16 | $0.0286600 | $0.0271800 | $0.0304700 | $0.0254800 |
| 2020-10-17 | $0.0271800 | $0.0284200 | $0.0284200 | $0.0256900 |
| 2020-10-18 | $0.0284200 | $0.0278600 | $0.0287800 | $0.0259000 |
| 2020-10-19 | $0.0278600 | $0.0265700 | $0.0289200 | $0.0265700 |
| 2020-10-20 | $0.0265700 | $0.0275400 | $0.0281400 | $0.0269400 |
| 2020-10-21 | $0.0275400 | $0.0290900 | $0.0305000 | $0.0288300 |
| 2020-10-22 | $0.0290900 | $0.0293600 | $0.0294900 | $0.0292300 |
| 2020-10-23 | $0.0293600 | $0.0257500 | $0.0293700 | $0.0205700 |
| 2020-10-24 | $0.0257500 | $0.0250700 | $0.0288800 | $0.0214000 |
| 2020-10-25 | $0.0250700 | $0.0242600 | $0.0273900 | $0.0229500 |
| 2020-10-26 | $0.0242600 | $0.0258800 | $0.0266600 | $0.0241800 |
| 2020-10-27 | $0.0258800 | $0.0270200 | $0.0271600 | $0.0259300 |
| 2020-10-28 | $0.0270200 | $0.0261700 | $0.0264400 | $0.0252400 |
| 2020-10-29 | $0.0261700 | $0.0262500 | $0.0267900 | $0.0258500 |
| 2020-10-30 | $0.0262500 | $0.0284900 | $0.0305200 | $0.0260500 |
| 2020-10-31 | $0.0284900 | $0.0291300 | $0.0298200 | $0.0267800 |
| 2020-11-01 | $0.0291300 | $0.0272500 | $0.0298600 | $0.0267000 |
| 2020-11-02 | $0.0272500 | $0.0256500 | $0.0270100 | $0.0242900 |
| 2020-11-03 | $0.0256500 | $0.0258000 | $0.0279100 | $0.0248200 |
| 2020-11-04 | $0.0258000 | $0.0270400 | $0.0281700 | $0.0250600 |
| 2020-11-05 | $0.0270400 | $0.0285500 | $0.0310400 | $0.0277700 |
| 2020-11-06 | $0.0285500 | $0.0371100 | $0.0389800 | $0.0285300 |
| 2020-11-07 | $0.0371100 | $0.0348700 | $0.0365000 | $0.0339800 |
| 2020-11-08 | $0.0348700 | $0.0381000 | $0.0381000 | $0.0357800 |
| 2020-11-09 | $0.0381000 | $0.0358800 | $0.0380300 | $0.0352700 |
| 2020-11-10 | $0.0358800 | $0.0352200 | $0.0369100 | $0.0352200 |
| 2020-11-11 | $0.0352200 | $0.0325100 | $0.0378500 | $0.0323600 |
| 2020-11-12 | $0.0325100 | $0.0337500 | $0.0340800 | $0.0335900 |
| 2020-11-13 | $0.0337500 | $0.0338100 | $0.0338100 | $0.0336500 |
| 2020-11-14 | $0.0338100 | $0.0324700 | $0.0332800 | $0.0324700 |
| 2020-11-15 | $0.0324700 | $0.0320900 | $0.0328900 | $0.0320900 |
| 2020-11-16 | $0.0320900 | $0.0336100 | $0.0339400 | $0.0336100 |
| 2020-11-17 | $0.0336100 | $0.0282900 | $0.0358900 | $0.0231600 |
| 2020-11-18 | $0.0282900 | $0.0259700 | $0.0286400 | $0.0241900 |
| 2020-11-19 | $0.0259700 | $0.0278100 | $0.0283400 | $0.0247800 |
| 2020-11-20 | $0.0278100 | $0.0274500 | $0.0296900 | $0.0265200 |
| 2020-11-21 | $0.0274500 | $0.0303000 | $0.0314200 | $0.0274900 |
| 2020-11-22 | $0.0303000 | $0.0287500 | $0.0320700 | $0.0280100 |
| 2020-11-23 | $0.0287500 | $0.0273900 | $0.0286800 | $0.0272100 |
| 2020-11-24 | $0.0273900 | $0.0289300 | $0.0325700 | $0.0277800 |
| 2020-11-25 | $0.0289300 | $0.0305200 | $0.0318300 | $0.0273400 |
| 2020-11-26 | $0.0305200 | $0.0267900 | $0.0293700 | $0.0250800 |
| 2020-11-27 | $0.0267900 | $0.0271000 | $0.0293400 | $0.0259000 |
| 2020-11-28 | $0.0271000 | $0.0285600 | $0.0301600 | $0.0271400 |
| 2020-11-29 | $0.0285600 | $0.0293000 | $0.0311200 | $0.0282100 |
| 2020-11-30 | $0.0293000 | $0.0315000 | $0.0336600 | $0.0313000 |
| 2020-12-01 | $0.0315000 | $0.0285600 | $0.0300700 | $0.0285600 |
| 2020-12-02 | $0.0285600 | $0.0276900 | $0.0292200 | $0.0273000 |
| 2020-12-03 | $0.0276900 | $0.0143900 | $0.0293700 | $0.006224 |
| 2020-12-04 | $0.0143900 | $0.0153100 | $0.0184800 | $0.0113900 |
| 2020-12-05 | $0.0153100 | $0.0160900 | $0.0189700 | $0.009578 |
| 2020-12-06 | $0.0160900 | $0.0108500 | $0.0232500 | $0.009302 |
| 2020-12-07 | $0.0108500 | $0.009591 | $0.0209100 | $0.009015 |
| 2020-12-08 | $0.009591 | $0.009528 | $0.0170400 | $0.008429 |
| 2020-12-09 | $0.009528 | $0.0105700 | $0.0118700 | $0.008347 |
| 2020-12-10 | $0.0105700 | $0.0104000 | $0.0105900 | $0.008943 |
| 2020-12-11 | $0.0104000 | $0.0099190 | $0.0104600 | $0.0099190 |
| 2020-12-12 | $0.0099190 | $0.0109100 | $0.0109100 | $0.0103500 |
| 2020-12-13 | $0.0109100 | $0.0111200 | $0.0111200 | $0.0111200 |
| 2020-12-14 | $0.0111200 | $0.0109900 | $0.0111800 | $0.0106000 |
| 2020-12-15 | $0.0109900 | $0.0110800 | $0.0112800 | $0.0110800 |
| 2020-12-16 | $0.0110800 | $0.0121700 | $0.0121700 | $0.0121700 |
| 2020-12-17 | $0.0121700 | $0.0130100 | $0.0349200 | $0.0127800 |
| 2020-12-18 | $0.0130100 | $0.0161900 | $0.0340100 | $0.0129600 |
| 2020-12-19 | $0.0161900 | $0.0183600 | $0.0202700 | $0.0159800 |
| 2020-12-20 | $0.0183600 | $0.0185400 | $0.0199500 | $0.0164300 |
| 2020-12-21 | $0.0185400 | $0.0172700 | $0.0193200 | $0.0156800 |
| 2020-12-22 | $0.0172700 | $0.0169100 | $0.0197700 | $0.0164400 |
| 2020-12-23 | $0.0169100 | $0.0172000 | $0.0174300 | $0.0162700 |
| 2020-12-24 | $0.0172000 | $0.0159000 | $0.0180300 | $0.0144700 |
| 2020-12-25 | $0.0159000 | $0.0168000 | $0.0175400 | $0.0155700 |
| 2020-12-26 | $0.0168000 | $0.0185100 | $0.0187800 | $0.0158700 |
| 2020-12-27 | $0.0185100 | $0.0178500 | $0.0186400 | $0.0152200 |
| 2020-12-28 | $0.0178500 | $0.0140600 | $0.0192000 | $0.0137900 |
| 2020-12-29 | $0.0140600 | $0.0147700 | $0.0186100 | $0.0139500 |
| 2020-12-30 | $0.0147700 | $0.0184900 | $0.0190700 | $0.0147300 |
| 2020-12-31 | $0.0184900 | $0.0150700 | $0.0185400 | $0.0150700 |
| 2021-01-01 | $0.0150700 | $0.0155800 | $0.0176300 | $0.0149900 |
| 2021-01-02 | $0.0155800 | $0.0170700 | $0.0190000 | $0.0164200 |
| 2021-01-03 | $0.0170700 | $0.008266 | $0.0195100 | $0.008266 |
| 2021-01-04 | $0.008266 | $0.0147300 | $0.0169800 | $0.008008 |
| 2021-01-05 | $0.0147300 | $0.0132700 | $0.0180400 | $0.0122500 |
| 2021-01-06 | $0.0132700 | $0.0143700 | $0.0143700 | $0.0143700 |
| 2021-01-07 | $0.0143700 | $0.0138200 | $0.0154000 | $0.0138200 |
| 2021-01-08 | $0.0138200 | $0.0166600 | $0.0215400 | $0.0142200 |
| 2021-01-09 | $0.0166600 | $0.0177000 | $0.0213300 | $0.0148900 |
| 2021-01-10 | $0.0177000 | $0.0168100 | $0.0198700 | $0.0145200 |
| 2021-01-11 | $0.0168100 | $0.0142000 | $0.0188100 | $0.0134900 |
| 2021-01-12 | $0.0142000 | $0.0129400 | $0.0180500 | $0.0122600 |
| 2021-01-13 | $0.0129400 | $0.0149500 | $0.0235500 | $0.0130800 |
| 2021-01-14 | $0.0149500 | $0.0176200 | $0.0227100 | $0.0141000 |
| 2021-01-15 | $0.0176200 | $0.0147200 | $0.0209700 | $0.0132400 |
| 2021-01-16 | $0.0147200 | $0.0180100 | $0.0187300 | $0.0133300 |
| 2021-01-17 | $0.0180100 | $0.0175600 | $0.0179200 | $0.0136200 |
| 2021-01-18 | $0.0175600 | $0.0131800 | $0.0194100 | $0.0131800 |
| 2021-01-19 | $0.0131800 | $0.009343 | $0.0183300 | $0.0035930 |
| 2021-01-20 | $0.009343 | $0.0113600 | $0.0138500 | $0.007810 |
| 2021-01-21 | $0.0113600 | $0.0129500 | $0.0135700 | $0.008944 |
| 2021-01-22 | $0.0129500 | $0.0112200 | $0.0141900 | $0.0102300 |
| 2021-01-23 | $0.0112200 | $0.0115600 | $0.0131600 | $0.0106000 |
| 2021-01-24 | $0.0115600 | $0.0109800 | $0.0122700 | $0.005811 |
| 2021-01-25 | $0.0109800 | $0.0113000 | $0.0119400 | $0.005487 |
| 2021-01-26 | $0.0113000 | $0.009755 | $0.0117100 | $0.0022760 |
| 2021-01-27 | $0.009755 | $0.007910 | $0.0103400 | $0.0033470 |
| 2021-01-28 | $0.007910 | $0.009030 | $0.009364 | $0.005685 |
| 2021-01-29 | $0.009030 | $0.008220 | $0.009591 | $0.006850 |
| 2021-01-30 | $0.008220 | $0.007207 | $0.009609 | $0.005148 |
| 2021-01-31 | $0.007207 | $0.005634 | $0.008949 | $0.005303 |
| 2021-02-01 | $0.005634 | $0.008049 | $0.008049 | $0.005030 |
| 2021-02-02 | $0.008049 | $0.005684 | $0.008526 | $0.005329 |
| 2021-02-03 | $0.005684 | $0.007535 | $0.009796 | $0.005652 |
| 2021-02-04 | $0.007535 | $0.008876 | $0.008876 | $0.006287 |
| 2021-02-05 | $0.008876 | $0.007662 | $0.009194 | $0.006513 |
| 2021-02-06 | $0.007662 | $0.007853 | $0.009817 | $0.005497 |
| 2021-02-07 | $0.007853 | $0.008162 | $0.008940 | $0.005442 |
| 2021-02-08 | $0.008162 | $0.006501 | $0.0111400 | $0.006037 |
| 2021-02-09 | $0.006501 | $0.0167400 | $0.0251200 | $0.006046 |
| 2021-02-10 | $0.0167400 | $0.0103200 | $0.0210800 | $0.006280 |
| 2021-02-11 | $0.0103200 | $0.009601 | $0.0139200 | $0.008641 |
| 2021-02-12 | $0.009601 | $0.008538 | $0.0113800 | $0.008064 |
| 2021-02-13 | $0.008538 | $0.0118100 | $0.0136900 | $0.008500 |
| 2021-02-14 | $0.0118100 | $0.0131400 | $0.0136200 | $0.008271 |
| 2021-02-15 | $0.0131400 | $0.0115000 | $0.0139000 | $0.008629 |
| 2021-02-16 | $0.0115000 | $0.0127900 | $0.0132800 | $0.009837 |
| 2021-02-17 | $0.0127900 | $0.0109500 | $0.0140800 | $0.0099090 |
| 2021-02-18 | $0.0109500 | $0.0134100 | $0.0247600 | $0.009802 |
| 2021-02-19 | $0.0134100 | $0.0145400 | $0.0218100 | $0.0117500 |
| 2021-02-20 | $0.0145400 | $0.0167700 | $0.0173300 | $0.0111800 |
| 2021-02-21 | $0.0167700 | $0.0126400 | $0.0178200 | $0.0120700 |
| 2021-02-22 | $0.0126400 | $0.0157000 | $0.0238100 | $0.0119100 |
| 2021-02-23 | $0.0157000 | $0.0156500 | $0.0195600 | $0.0132000 |
| 2021-02-24 | $0.0156500 | $0.0179100 | $0.0199000 | $0.0134300 |
| 2021-02-25 | $0.0179100 | $0.0155400 | $0.0188300 | $0.0127100 |
| 2021-02-26 | $0.0155400 | $0.0176000 | $0.0185300 | $0.0125100 |
| 2021-02-27 | $0.0176000 | $0.0124700 | $0.0189400 | $0.0101600 |
| 2021-02-28 | $0.0124700 | $0.0167500 | $0.0176500 | $0.0108600 |
| 2021-03-01 | $0.0167500 | $0.0143900 | $0.0183600 | $0.0119100 |
| 2021-03-02 | $0.0143900 | $0.0130500 | $0.0175700 | $0.0128900 |
Turg
Semux Crypto Market
| Paar | Vahetus |
|---|---|
| SEM/BTC | p2pb2b |
| SEM/ETH | p2pb2b |
| SEM/USD | p2pb2b |
| SEM/BTC | stocksexchange |
| SEM/ETH | tokok |
Description
Semux Crypto ICO Description
Semux is a DPoS cryptocurrency base on a new consensus algorithm named Semux BFT.
Tehnoloogia
Semux Crypto Technology
Sorry, detailed technology about Semux is not currently available
Funktsioonid
Semux Crypto Features
Sorry, detailed features about Semux is not currently available
Seotud mündid
Hankige Crypto uudiskiri
Loe lahtiütlusest : Kogu meie veebisaidi, hüperlingitud saitide, seotud rakenduste, foorumite, ajaveebide, sotsiaalmeediakontode ja muude platvormide ("Sait") siin esitatud sisu on mõeldud ainult teie üldiseks teabeks, mis on hangitud kolmandate isikute allikatest. Me ei anna meie sisu osas mingeid garantiisid, sealhulgas täpsust ja ajakohastust, kuid mitte ainult. Ükski meie poolt pakutava sisu osa ei kujuta endast finantsnõustamist, õigusnõustamist ega muud nõustamist, mis on mõeldud teie konkreetseks toetumiseks mis tahes eesmärgil. Mis tahes kasutamine või sõltuvus meie sisust on ainuüksi omal vastutusel ja omal äranägemisel. Enne nende kasutamist peate oma teadustööd läbi viima, analüüsima ja kontrollima oma sisu. Kauplemine on väga riskantne tegevus, mis võib põhjustada suuri kahjusid, palun konsulteerige enne oma otsuse langetamist oma finantsnõustajaga. Meie saidi sisu ei tohi olla pakkumine ega pakkumine