CoinShares Physical Staked Sei historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.621	0.621	0.621	0.621	0.621	0
2026-04-24	0.627	0.627	0.627	0.627	0.627	0
2026-04-23	0.627	0.627	0.627	0.627	0.627	0
2026-04-22	0.627	0.627	0.627	0.627	0.627	0
2026-04-21	0.571	0.571	0.571	0.571	0.571	0
2026-04-20	0.571	0.571	0.571	0.571	0.571	0
2026-04-17	0.608	0.608	0.608	0.608	0.608	0
2026-04-16	0.569	0.569	0.569	0.569	0.569	0
2026-04-15	0.557	0.557	0.557	0.557	0.557	0
2026-04-14	0.565	0.565	0.565	0.565	0.565	11,000
2026-04-13	0.560	0.560	0.560	0.560	0.560	0
2026-04-10	0.587	0.587	0.587	0.587	0.587	10
2026-04-09	0.560	0.560	0.559	0.559	0.559	5,149
2026-04-08	0.585	0.585	0.585	0.585	0.585	10,000
2026-04-07	0.531	0.531	0.531	0.531	0.531	175
2026-04-02	0.525	0.525	0.525	0.525	0.525	177
2026-04-01	0.560	0.560	0.560	0.560	0.560	0
2026-03-31	0.500	0.500	0.500	0.500	0.500	0
2026-03-30	0.543	0.543	0.543	0.543	0.543	188
2026-03-27	0.575	0.575	0.575	0.575	0.575	0
2026-03-26	0.599	0.599	0.599	0.599	0.599	0
2026-03-25	0.631	0.631	0.631	0.631	0.631	204
2026-03-24	0.605	0.605	0.605	0.605	0.605	0
2026-03-23	0.605	0.605	0.605	0.605	0.605	252
2026-03-20	0.643	0.643	0.643	0.643	0.643	0
2026-03-19	0.643	0.643	0.643	0.643	0.643	0
2026-03-18	0.701	0.701	0.701	0.701	0.701	252
2026-03-17	0.696	0.696	0.696	0.696	0.696	0
2026-03-16	0.696	0.696	0.696	0.696	0.696	256
2026-03-13	0.682	0.682	0.682	0.682	0.682	0
2026-03-12	0.644	0.644	0.644	0.644	0.644	0
2026-03-11	0.632	0.645	0.632	0.645	0.645	258
2026-03-10	0.660	0.660	0.660	0.660	0.660	9,548
2026-03-09	0.626	0.626	0.626	0.626	0.626	253
2026-03-06	0.682	0.682	0.682	0.682	0.682	0
2026-03-05	0.689	0.689	0.689	0.689	0.689	0
2026-03-04	0.699	0.699	0.699	0.699	0.699	258
2026-03-03	0.686	0.686	0.686	0.686	0.686	0
2026-03-02	0.696	0.696	0.696	0.696	0.696	130
2026-02-27	0.719	0.719	0.719	0.719	0.719	135
2026-02-26	0.714	0.722	0.711	0.715	0.715	807
2026-02-25	0.681	0.721	0.681	0.721	0.721	4
2026-02-24	0.659	0.659	0.659	0.659	0.659	134
2026-02-23	0.687	0.687	0.683	0.683	0.683	140
2026-02-20	0.725	0.732	0.725	0.732	0.732	10
2026-02-19	0.731	0.731	0.730	0.730	0.730	1,650
2026-02-18	0.762	0.762	0.762	0.762	0.762	150
2026-02-17	0.757	0.757	0.757	0.757	0.757	0
2026-02-16	0.761	0.761	0.750	0.750	0.750	302
2026-02-13	0.761	0.761	0.761	0.761	0.761	0
2026-02-12	0.725	0.725	0.725	0.725	0.725	0
2026-02-11	0.722	0.722	0.722	0.722	0.722	0
2026-02-10	0.736	0.736	0.736	0.736	0.736	111
2026-02-09	0.762	0.762	0.762	0.762	0.762	0
2026-02-06	0.802	0.802	0.802	0.802	0.802	0
2026-02-05	0.802	0.802	0.802	0.802	0.802	200
2026-02-04	0.849	0.849	0.849	0.849	0.849	0
2026-02-03	0.890	0.890	0.890	0.890	0.890	0
2026-02-02	0.873	0.890	0.869	0.890	0.890	7,667
2026-01-30	0.969	0.969	0.965	0.965	0.965	5,561

← NewerPage 3 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.