Market Cap $3.31T
-0.98%
Volume 24h $207.37B
-6.71%
BTC % 54.7%
0%
ETH % 10.9%
-0.82%
Coins
33.734
+6
Exchanges
885
Last update
2 Minutes ago
認証が必要です
制限なくすべてのIPv4およびIPv6ディレクトリを探索し、データに完全にアクセスするには、アカウントにログインしてください。
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 |
|---|---|---|---|---|---|---|
| Nov-28 2025 | $0.14459 | $0.14265 | $0.150154 | $0.149369 | $3,858,494 | $47,050,953 |
| Nov-27 2025 | $0.149401 | $0.149401 | $0.156632 | $0.151159 | $4,620,632 | $48,603,717 |
| Nov-26 2025 | $0.151225 | $0.14311 | $0.151225 | $0.145872 | $4,641,309 | $49,183,999 |
| Nov-25 2025 | $0.147825 | $0.142733 | $0.147957 | $0.14445 | $4,344,070 | $48,065,357 |
| Nov-24 2025 | $0.145576 | $0.140337 | $0.147144 | $0.143794 | $5,017,342 | $47,321,504 |
| Nov-23 2025 | $0.145245 | $0.144483 | $0.149267 | $0.145335 | $4,950,960 | $47,201,216 |
| Nov-22 2025 | $0.146265 | $0.14341 | $0.151194 | $0.151194 | $5,528,027 | $47,520,031 |
| Nov-21 2025 | $0.147445 | $0.147445 | $0.170832 | $0.16945 | $8,472,786 | $47,891,027 |
| Nov-20 2025 | $0.170356 | $0.168392 | $0.188253 | $0.17839 | $8,378,050 | $55,318,530 |
| Nov-19 2025 | $0.178885 | $0.170763 | $0.185231 | $0.185231 | $8,935,585 | $58,072,847 |
| Nov-18 2025 | $0.186579 | $0.182856 | $0.204538 | $0.199474 | $18,310,964 | $60,546,470 |
| Nov-17 2025 | $0.197107 | $0.174426 | $0.197613 | $0.174426 | $24,255,308 | $63,954,085 |
| Nov-16 2025 | $0.173893 | $0.170771 | $0.189815 | $0.182309 | $16,189,791 | $56,407,152 |
| Nov-15 2025 | $0.182186 | $0.171016 | $0.189519 | $0.171016 | $14,161,457 | $59,081,608 |
| Nov-14 2025 | $0.169335 | $0.169335 | $0.179132 | $0.178912 | $9,207,362 | $54,899,383 |