Market Cap $4.04T
3.63%
Volume 24h $328.55B
37.87%
BTC % 54.89%
0.18%
ETH % 12.15%
0.57%
Coins
33.451
+2
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 |
|---|---|---|---|---|---|---|
| Oct-19 2025 | $0.164646 | $0.15842 | $0.166787 | $0.162182 | $2,462,750 | $52,998,310 |
| Oct-18 2025 | $0.162957 | $0.161114 | $0.169153 | $0.164387 | $2,884,307 | $52,440,664 |
| Oct-17 2025 | $0.164626 | $0.156407 | $0.17016 | $0.167198 | $6,752,817 | $52,963,873 |
| Oct-16 2025 | $0.166506 | $0.16626 | $0.179534 | $0.17469 | $7,277,989 | $53,554,464 |
| Oct-15 2025 | $0.174415 | $0.1727 | $0.192322 | $0.187819 | $7,566,584 | $56,083,532 |
| Oct-14 2025 | $0.189402 | $0.177696 | $0.200385 | $0.200385 | $8,813,095 | $60,886,501 |
| Oct-13 2025 | $0.200875 | $0.184051 | $0.206313 | $0.185832 | $11,963,049 | $64,557,582 |
| Oct-12 2025 | $0.185754 | $0.16429 | $0.193957 | $0.16772 | $15,931,729 | $59,682,193 |
| Oct-11 2025 | $0.168248 | $0.157835 | $0.180027 | $0.166177 | $16,631,587 | $54,043,866 |
| Oct-10 2025 | $0.159735 | $0.159735 | $0.239462 | $0.191995 | $39,606,311 | $51,295,938 |
| Oct-09 2025 | $0.192629 | $0.18688 | $0.21315 | $0.21315 | $10,657,940 | $61,843,096 |
| Oct-08 2025 | $0.21607 | $0.211236 | $0.217049 | $0.216413 | $12,181,634 | $69,350,464 |
| Oct-07 2025 | $0.215737 | $0.214579 | $0.245991 | $0.215558 | $32,400,636 | $69,225,476 |
| Oct-06 2025 | $0.215884 | $0.204287 | $0.215884 | $0.204287 | $10,282,578 | $69,254,313 |
| Oct-05 2025 | $0.205135 | $0.188898 | $0.236204 | $0.188898 | $34,241,202 | $65,788,824 |