Market Cap $3.10T
-0.15%
Volume 24h $129.11B
20.99%
BTC % 60.53%
0.13%
ETH % 7.03%
-0.14%
Coins
31.756
+4
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 |
|---|---|---|---|---|---|---|
| May-05 2025 | $0.223731 | $0.21219 | $0.252041 | $0.246758 | $25,321,623 | $68,697,872 |
| May-04 2025 | $0.246288 | $0.214115 | $0.247912 | $0.217427 | $17,407,782 | $75,604,038 |
| May-03 2025 | $0.217307 | $0.216007 | $0.230321 | $0.230321 | $3,389,297 | $66,689,872 |
| May-02 2025 | $0.229393 | $0.229393 | $0.241598 | $0.230429 | $11,690,112 | $70,382,943 |
| May-01 2025 | $0.233873 | $0.213399 | $0.237807 | $0.214302 | $10,733,869 | $71,738,644 |
| Apr-30 2025 | $0.212577 | $0.205797 | $0.214921 | $0.205797 | $4,639,961 | $65,188,866 |
| Apr-29 2025 | $0.203846 | $0.203388 | $0.215113 | $0.212598 | $3,919,243 | $62,494,938 |
| Apr-28 2025 | $0.212163 | $0.205365 | $0.215097 | $0.210107 | $2,375,632 | $65,027,494 |
| Apr-27 2025 | $0.209635 | $0.209635 | $0.224601 | $0.224601 | $1,591,937 | $64,235,776 |
| Apr-26 2025 | $0.222755 | $0.217425 | $0.228001 | $0.225501 | $2,249,104 | $68,237,631 |
| Apr-25 2025 | $0.226554 | $0.219553 | $0.227479 | $0.225114 | $3,505,725 | $69,383,401 |
| Apr-24 2025 | $0.225065 | $0.207863 | $0.225264 | $0.211843 | $3,184,763 | $68,912,689 |
| Apr-23 2025 | $0.212031 | $0.210686 | $0.229214 | $0.222176 | $6,451,502 | $64,904,490 |
| Apr-22 2025 | $0.222751 | $0.20664 | $0.22546 | $0.209194 | $7,112,303 | $68,167,925 |
| Apr-21 2025 | $0.210723 | $0.204331 | $0.215051 | $0.204331 | $4,588,712 | $64,469,843 |