Market Cap $4.15T 0.04%
Volume 24h $314.47B 11.96%
BTC % 53.52% -0.5%
ETH % 12.55% 0.63%
Coins 33.090 +10
Exchanges 885
Last update 1 minute ago
Secret SCRT

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
Sep-08 2025 $0.179393 $0.171826 $0.180234 $0.172372 $3,224,554 $57,128,875
Sep-07 2025 $0.172968 $0.169678 $0.173622 $0.169678 $1,586,059 $55,068,171
Sep-06 2025 $0.169597 $0.168253 $0.171827 $0.171804 $1,378,694 $53,980,622
Sep-05 2025 $0.171857 $0.168701 $0.173841 $0.168701 $3,006,001 $54,685,266
Sep-04 2025 $0.168095 $0.165729 $0.173212 $0.173212 $3,066,858 $53,474,017
Sep-03 2025 $0.173009 $0.168123 $0.173891 $0.170715 $2,782,414 $55,022,641
Sep-02 2025 $0.170766 $0.167129 $0.172354 $0.168219 $3,516,354 $54,294,808
Sep-01 2025 $0.166636 $0.165256 $0.177556 $0.171977 $3,234,588 $52,967,654
Aug-31 2025 $0.17473 $0.174439 $0.18031 $0.176579 $1,850,393 $55,525,826
Aug-30 2025 $0.176661 $0.173176 $0.179036 $0.173613 $1,978,724 $56,124,445
Aug-29 2025 $0.173763 $0.171026 $0.18258 $0.18258 $3,732,831 $55,189,234
Aug-28 2025 $0.182417 $0.177569 $0.182417 $0.179642 $2,801,675 $57,922,256
Aug-27 2025 $0.179892 $0.176018 $0.180839 $0.177129 $2,917,752 $57,105,402
Aug-26 2025 $0.178113 $0.169222 $0.178113 $0.170056 $2,905,186 $56,525,697
Aug-25 2025 $0.170801 $0.169517 $0.187579 $0.186667 $4,448,639 $54,190,793

Historical and market price analysis of Secret (SCRT), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 1805 days, from day 09-30-2020.