Market Cap $3.04T
-5.54%
Volume 24h $376.80B
39.99%
BTC % 54.55%
-0.45%
ETH % 10.92%
-1.55%
Coins
34.177
+31
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 |
|---|---|---|---|---|---|---|
| Jan-29 2026 | $0.132791 | $0.130455 | $0.142346 | $0.142346 | $5,717,242 | $43,925,927 |
| Jan-28 2026 | $0.144491 | $0.144283 | $0.156828 | $0.156111 | $6,591,723 | $47,783,502 |
| Jan-27 2026 | $0.155863 | $0.149475 | $0.162341 | $0.149932 | $9,655,107 | $51,530,592 |
| Jan-26 2026 | $0.151716 | $0.14503 | $0.157653 | $0.146036 | $7,421,210 | $50,146,062 |
| Jan-25 2026 | $0.144449 | $0.144449 | $0.171789 | $0.160511 | $9,922,684 | $47,731,458 |
| Jan-24 2026 | $0.162074 | $0.161345 | $0.175389 | $0.175389 | $8,863,764 | $53,541,269 |
| Jan-23 2026 | $0.175327 | $0.173684 | $0.212782 | $0.173684 | $25,780,334 | $57,903,942 |
| Jan-22 2026 | $0.174639 | $0.160907 | $0.19014 | $0.165205 | $26,409,627 | $57,661,270 |
| Jan-21 2026 | $0.16446 | $0.144501 | $0.17109 | $0.145018 | $18,322,858 | $54,286,348 |
| Jan-20 2026 | $0.149785 | $0.145174 | $0.160153 | $0.160153 | $14,634,211 | $49,429,906 |
| Jan-19 2026 | $0.160548 | $0.136841 | $0.182855 | $0.136841 | $39,042,037 | $52,967,470 |
| Jan-18 2026 | $0.149414 | $0.129888 | $0.152134 | $0.138163 | $9,346,119 | $49,281,158 |
| Jan-17 2026 | $0.138846 | $0.131843 | $0.148809 | $0.134312 | $8,611,950 | $45,783,690 |
| Jan-16 2026 | $0.134615 | $0.126557 | $0.135885 | $0.126557 | $6,105,817 | $44,376,908 |
| Jan-15 2026 | $0.126341 | $0.12485 | $0.136183 | $0.13266 | $8,211,837 | $41,638,600 |