CoinShares Physical Staked Sei historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.602	0.602	0.598	0.598	0.598	16,218
2026-10-14	0.636	0.636	0.636	0.636	0.636	0
2026-10-13	0.659	0.659	0.650	0.650	0.650	146
2026-10-12	0.714	0.718	0.676	0.676	0.676	75,993
2026-10-09	0.691	0.691	0.671	0.672	0.672	2,034
2026-10-08	0.707	0.707	0.706	0.706	0.706	15
2026-10-07	0.709	0.712	0.693	0.693	0.693	6,463
2026-10-06	0.764	0.764	0.764	0.764	0.764	260
2026-10-05	0.737	0.737	0.737	0.737	0.737	0
2026-10-02	0.729	0.729	0.729	0.729	0.729	0
2026-10-01	0.734	0.734	0.734	0.734	0.734	0
2026-09-30	0.742	0.742	0.742	0.742	0.742	0
2026-09-29	0.768	0.768	0.750	0.750	0.750	1,067
2026-09-28	0.823	0.823	0.791	0.792	0.792	30,029
2026-09-25	0.681	0.681	0.681	0.681	0.681	0
2026-09-24	0.620	0.620	0.620	0.620	0.620	0
2026-09-23	0.632	0.632	0.603	0.603	0.603	38
2026-09-22	0.622	0.634	0.622	0.626	0.626	943
2026-09-21	0.629	0.629	0.625	0.628	0.628	3,121
2026-09-18	0.476	0.478	0.476	0.478	0.478	1,009
2026-09-17	0.446	0.446	0.446	0.446	0.446	12
2026-09-16	0.427	0.427	0.427	0.427	0.427	9
2026-09-15	0.445	0.445	0.445	0.445	0.445	0
2026-09-14	0.457	0.457	0.457	0.457	0.457	0
2026-09-11	0.468	0.468	0.468	0.468	0.468	0
2026-09-10	0.477	0.477	0.470	0.471	0.471	21
2026-09-09	0.517	0.517	0.517	0.517	0.517	24
2026-09-08	0.496	0.504	0.496	0.504	0.504	8,890
2026-09-07	0.513	0.513	0.513	0.513	0.513	1,000
2026-09-04	0.482	0.482	0.482	0.482	0.482	0
2026-09-03	0.497	0.497	0.497	0.497	0.497	0
2026-09-02	0.478	0.478	0.478	0.478	0.478	97
2026-09-01	0.462	0.464	0.462	0.462	0.462	635
2026-08-31	0.450	0.450	0.450	0.450	0.450	0
2026-08-28	0.478	0.478	0.478	0.478	0.478	0
2026-08-27	0.491	0.491	0.491	0.491	0.491	0
2026-08-26	0.476	0.476	0.466	0.467	0.467	40
2026-08-25	0.483	0.483	0.483	0.483	0.483	0
2026-08-24	0.491	0.491	0.491	0.491	0.491	0
2026-08-21	0.477	0.477	0.477	0.477	0.477	0
2026-08-20	0.434	0.434	0.434	0.434	0.434	0
2026-08-19	0.395	0.395	0.395	0.395	0.395	37,812
2026-08-18	0.397	0.397	0.397	0.397	0.397	36,708
2026-08-17	0.408	0.410	0.405	0.410	0.410	182,010
2026-08-14	0.413	0.413	0.412	0.412	0.412	30
2026-08-13	0.420	0.420	0.420	0.420	0.420	0
2026-08-12	0.411	0.411	0.410	0.410	0.410	12
2026-08-11	0.419	0.419	0.419	0.419	0.419	3
2026-08-10	0.429	0.429	0.429	0.429	0.429	2,725
2026-08-07	0.422	0.422	0.422	0.422	0.422	10
2026-08-06	0.427	0.427	0.427	0.427	0.427	0
2026-08-05	0.426	0.426	0.426	0.426	0.426	10
2026-08-04	0.422	0.422	0.422	0.422	0.422	0
2026-08-03	0.426	0.426	0.426	0.426	0.426	0
2026-07-31	0.431	0.431	0.431	0.431	0.431	0
2026-07-30	0.434	0.434	0.434	0.434	0.434	0
2026-07-29	0.432	0.432	0.432	0.432	0.432	8
2026-07-28	0.439	0.442	0.433	0.442	0.442	64,611
2026-07-27	0.465	0.465	0.465	0.465	0.465	50
2026-07-24	0.455	0.455	0.455	0.455	0.455	20

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.