Market Cap $3.69T
-0.06%
Volume 24h $254.53B
-67.22%
BTC % 55.43%
0.25%
ETH % 11.27%
0.17%
Coins
33.629
+2
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 |
|---|---|---|---|---|---|---|
| Nov-08 2025 | $0.222269 | $0.218623 | $0.277921 | $0.277921 | $17,830,214 | $71,947,585 |
| Nov-07 2025 | $0.276545 | $0.220385 | $0.315658 | $0.220385 | $63,203,711 | $89,467,277 |
| Nov-06 2025 | $0.228617 | $0.208866 | $0.232007 | $0.224442 | $20,400,272 | $73,942,118 |
| Nov-05 2025 | $0.22355 | $0.20038 | $0.242605 | $0.211549 | $25,376,317 | $72,284,165 |
| Nov-04 2025 | $0.218145 | $0.188018 | $0.225935 | $0.188018 | $52,607,349 | $70,517,772 |
| Nov-03 2025 | $0.178236 | $0.155975 | $0.195624 | $0.174186 | $29,725,284 | $57,601,608 |
| Nov-02 2025 | $0.174153 | $0.15928 | $0.185786 | $0.163253 | $15,764,337 | $56,267,208 |
| Nov-01 2025 | $0.162876 | $0.149681 | $0.167795 | $0.149681 | $21,750,467 | $52,609,753 |
| Oct-31 2025 | $0.144395 | $0.140991 | $0.144395 | $0.14107 | $2,975,987 | $46,627,667 |
| Oct-30 2025 | $0.139425 | $0.136716 | $0.155312 | $0.153294 | $4,995,287 | $45,010,933 |
| Oct-29 2025 | $0.155831 | $0.153304 | $0.157424 | $0.153569 | $3,218,331 | $50,294,008 |
| Oct-28 2025 | $0.153459 | $0.150627 | $0.160501 | $0.159251 | $3,952,516 | $49,515,257 |
| Oct-27 2025 | $0.158694 | $0.158694 | $0.169001 | $0.166422 | $6,557,767 | $51,190,785 |
| Oct-26 2025 | $0.166832 | $0.153076 | $0.167797 | $0.154546 | $8,379,159 | $53,801,662 |
| Oct-25 2025 | $0.15599 | $0.153517 | $0.156447 | $0.155369 | $1,871,609 | $50,291,796 |