CoinShares Physical Staked Sei historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.474	0.474	0.474	0.474	0.474	10
2026-07-22	0.471	0.478	0.471	0.478	0.478	30,047
2026-07-21	0.482	0.482	0.482	0.482	0.482	0
2026-07-20	0.469	0.469	0.468	0.468	0.468	56
2026-07-17	0.486	0.486	0.486	0.486	0.486	0
2026-07-16	0.494	0.494	0.494	0.494	0.494	0
2026-07-15	0.497	0.497	0.497	0.497	0.497	0
2026-07-14	0.497	0.497	0.497	0.497	0.497	8
2026-07-13	0.494	0.494	0.494	0.494	0.494	0
2026-07-10	0.508	0.508	0.508	0.508	0.508	0
2026-07-09	0.489	0.489	0.489	0.489	0.489	24
2026-07-08	0.470	0.470	0.470	0.470	0.470	17
2026-07-07	0.508	0.508	0.507	0.507	0.507	4,154
2026-07-06	0.492	0.492	0.492	0.492	0.492	3
2026-07-03	0.509	0.509	0.509	0.509	0.509	0
2026-07-02	0.486	0.486	0.486	0.486	0.486	5,650
2026-07-01	0.477	0.477	0.477	0.477	0.477	30,600
2026-06-30	0.492	0.492	0.492	0.492	0.492	0
2026-06-29	0.510	0.510	0.510	0.510	0.510	6
2026-06-26	0.536	0.547	0.536	0.547	0.547	16,948
2026-06-25	0.580	0.580	0.580	0.580	0.580	0
2026-06-24	0.533	0.533	0.533	0.533	0.533	32
2026-06-23	0.536	0.536	0.536	0.536	0.536	0
2026-06-22	0.562	0.562	0.562	0.562	0.562	0
2026-06-19	0.552	0.552	0.552	0.552	0.552	0
2026-06-18	0.544	0.544	0.544	0.544	0.544	0
2026-06-17	0.556	0.556	0.556	0.556	0.556	49
2026-06-16	0.546	0.554	0.540	0.540	0.540	1,396
2026-06-15	0.557	0.563	0.557	0.563	0.563	1,433
2026-06-12	0.527	0.527	0.527	0.527	0.527	0
2026-06-11	0.494	0.494	0.494	0.494	0.494	0
2026-06-10	0.490	0.490	0.490	0.490	0.490	0
2026-06-09	0.481	0.481	0.481	0.481	0.481	0
2026-06-08	0.507	0.507	0.507	0.507	0.507	0
2026-06-05	0.503	0.506	0.499	0.499	0.499	457
2026-06-04	0.549	0.553	0.540	0.553	0.553	84,154
2026-06-03	0.649	0.649	0.649	0.649	0.649	0
2026-06-02	0.695	0.695	0.681	0.681	0.681	80,201
2026-06-01	0.679	0.679	0.679	0.679	0.679	0
2026-05-29	0.675	0.675	0.675	0.675	0.675	0
2026-05-28	0.698	0.698	0.698	0.698	0.698	47
2026-05-27	0.732	0.740	0.729	0.740	0.740	205
2026-05-26	0.646	0.646	0.646	0.646	0.646	7
2026-05-22	0.643	0.643	0.643	0.643	0.643	0
2026-05-21	0.626	0.626	0.626	0.626	0.626	0
2026-05-20	0.614	0.614	0.614	0.614	0.614	20
2026-05-19	0.624	0.624	0.624	0.624	0.624	2,563
2026-05-18	0.612	0.612	0.612	0.612	0.612	0
2026-05-15	0.648	0.648	0.648	0.648	0.648	0
2026-05-13	0.708	0.709	0.708	0.709	0.709	850
2026-05-12	0.713	0.713	0.713	0.713	0.713	0
2026-05-11	0.759	0.780	0.751	0.751	0.751	923
2026-05-08	0.631	0.631	0.631	0.631	0.631	0
2026-05-07	0.616	0.616	0.616	0.616	0.616	0
2026-05-06	0.616	0.616	0.616	0.616	0.616	0
2026-05-05	0.615	0.615	0.615	0.615	0.615	104
2026-05-04	0.598	0.598	0.598	0.598	0.598	35
2026-04-30	0.581	0.581	0.581	0.581	0.581	140
2026-04-29	0.595	0.595	0.595	0.595	0.595	0
2026-04-28	0.603	0.603	0.603	0.603	0.603	0

← NewerPage 2 of 4 · 237 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.