Market Cap $4.20T
1.43%
Volume 24h $362.17B
38.04%
BTC % 54.27%
0.57%
ETH % 12.06%
-0.08%
Coins
33.283
+13
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Sep-28 2025 | $0.156334 | $0.149431 | $0.167032 | $0.15355 | $1,902,876 | $50,044,844 |
| Sep-27 2025 | $0.154592 | $0.15185 | $0.155626 | $0.15302 | $1,747,345 | $49,474,049 |
| Sep-26 2025 | $0.152654 | $0.14824 | $0.153943 | $0.148603 | $3,458,164 | $48,840,789 |
| Sep-25 2025 | $0.14919 | $0.145798 | $0.158114 | $0.158114 | $4,969,444 | $47,714,256 |
| Sep-24 2025 | $0.15776 | $0.15337 | $0.160283 | $0.156309 | $3,609,999 | $50,441,697 |
| Sep-23 2025 | $0.157187 | $0.153323 | $0.160255 | $0.156354 | $4,110,523 | $50,251,806 |
| Sep-22 2025 | $0.156175 | $0.154352 | $0.169813 | $0.169813 | $6,498,274 | $49,915,236 |
| Sep-21 2025 | $0.170234 | $0.170104 | $0.175708 | $0.173534 | $3,532,686 | $54,394,241 |
| Sep-20 2025 | $0.173857 | $0.171349 | $0.175668 | $0.171563 | $3,291,958 | $55,537,623 |
| Sep-19 2025 | $0.172171 | $0.171582 | $0.183309 | $0.18267 | $5,073,421 | $54,983,956 |
| Sep-18 2025 | $0.181695 | $0.179325 | $0.182772 | $0.181083 | $3,539,433 | $58,010,251 |
| Sep-17 2025 | $0.181429 | $0.1711 | $0.181429 | $0.174185 | $4,814,465 | $57,909,935 |
| Sep-16 2025 | $0.174796 | $0.169007 | $0.175507 | $0.171714 | $3,124,849 | $55,777,874 |
| Sep-15 2025 | $0.171865 | $0.169658 | $0.181106 | $0.178987 | $4,048,937 | $54,828,637 |
| Sep-14 2025 | $0.180366 | $0.177805 | $0.187377 | $0.187377 | $3,613,020 | $57,525,338 |