Market Cap $2.49T
-4.03%
Volume 24h $189.72B
9.92%
BTC % 55.01%
-0.12%
ETH % 12.08%
-1.49%
Coins
29.371
+18
Exchanges
885
Last update
3 Minutes ago
Secret (SCRT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-31 2024 | $0.193275 | $0.193275 | $0.20304 | $0.20304 | $1,180,679 | $56,501,600 |
| Oct-30 2024 | $0.202037 | $0.201373 | $0.2119 | $0.211566 | $1,995,606 | $59,047,512 |
| Oct-29 2024 | $0.210293 | $0.202227 | $0.211387 | $0.202227 | $1,809,585 | $61,445,517 |
| Oct-28 2024 | $0.20252 | $0.19836 | $0.203962 | $0.203806 | $1,583,202 | $59,160,526 |
| Oct-27 2024 | $0.204468 | $0.197421 | $0.204468 | $0.19856 | $1,170,710 | $59,713,780 |
| Oct-26 2024 | $0.198052 | $0.195748 | $0.203162 | $0.195748 | $1,509,619 | $57,825,920 |
| Oct-25 2024 | $0.200314 | $0.200314 | $0.213585 | $0.213585 | $1,664,009 | $58,471,321 |
| Oct-24 2024 | $0.213153 | $0.205614 | $0.213153 | $0.206709 | $1,991,030 | $62,087,312 |
| Oct-23 2024 | $0.205649 | $0.200482 | $0.211259 | $0.211259 | $1,992,436 | $59,901,723 |
| Oct-22 2024 | $0.21197 | $0.208078 | $0.218395 | $0.21169 | $4,143,172 | $61,742,912 |
| Oct-21 2024 | $0.211786 | $0.210127 | $0.223994 | $0.223994 | $2,389,608 | $61,689,136 |
| Oct-20 2024 | $0.221398 | $0.206516 | $0.221398 | $0.209359 | $1,658,211 | $64,489,003 |
| Oct-19 2024 | $0.209074 | $0.199808 | $0.209074 | $0.199808 | $1,197,555 | $60,899,194 |
| Oct-18 2024 | $0.198724 | $0.197771 | $0.200759 | $0.197771 | $798,392 | $57,884,685 |
| Oct-17 2024 | $0.197668 | $0.195695 | $0.205286 | $0.20382 | $996,253 | $57,576,910 |