Market Cap $2.49T
-1.1%
Volume 24h $101.22B
BTC % 54.2%
0.18%
ETH % 9.43%
-0.42%
Coins
34.244
+2
Exchanges
885
Last update
32 Seconds 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 |
|---|---|---|---|---|---|---|
| Feb-21 2026 | $0.08497 | $0.08497 | $0.089093 | $0.089093 | $2,321,327 | $28,278,881 |
| Feb-20 2026 | $0.088756 | $0.085575 | $0.088996 | $0.08731 | $2,087,230 | $29,531,076 |
| Feb-19 2026 | $0.087226 | $0.085228 | $0.087251 | $0.087251 | $1,867,241 | $29,014,488 |
| Feb-18 2026 | $0.087594 | $0.087143 | $0.092352 | $0.088361 | $3,949,392 | $29,129,110 |
| Feb-17 2026 | $0.087954 | $0.086369 | $0.088895 | $0.08803 | $1,941,830 | $29,241,029 |
| Feb-16 2026 | $0.088854 | $0.086707 | $0.090864 | $0.090864 | $2,429,414 | $29,532,403 |
| Feb-15 2026 | $0.090144 | $0.087925 | $0.095023 | $0.094829 | $2,631,248 | $29,953,190 |
| Feb-14 2026 | $0.096564 | $0.092487 | $0.096564 | $0.09291 | $2,397,089 | $32,077,973 |
| Feb-13 2026 | $0.093615 | $0.08722 | $0.094177 | $0.08973 | $2,795,105 | $31,090,099 |
| Feb-12 2026 | $0.089624 | $0.087515 | $0.093791 | $0.093006 | $2,852,646 | $29,756,793 |
| Feb-11 2026 | $0.093268 | $0.09004 | $0.098227 | $0.094588 | $4,269,769 | $30,958,500 |
| Feb-10 2026 | $0.094122 | $0.092853 | $0.095433 | $0.094898 | $2,413,756 | $31,233,806 |
| Feb-09 2026 | $0.095728 | $0.092871 | $0.100902 | $0.099414 | $3,693,833 | $31,758,145 |
| Feb-08 2026 | $0.100269 | $0.095616 | $0.102768 | $0.097404 | $5,583,789 | $33,255,959 |
| Feb-07 2026 | $0.097522 | $0.095501 | $0.102019 | $0.101901 | $2,975,548 | $32,336,162 |