Market Cap $3.34T
1.19%
Volume 24h $199.32B
-13.76%
BTC % 54.35%
-0.07%
ETH % 11.19%
-1.07%
Coins
33.996
+82
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Jan-08 2026 | $0.108873 | $0.105487 | $0.110654 | $0.109085 | $2,025,822 | $35,815,411 |
| Jan-07 2026 | $0.108303 | $0.108303 | $0.114733 | $0.11405 | $2,066,904 | $35,618,269 |
| Jan-06 2026 | $0.113737 | $0.110508 | $0.11422 | $0.11212 | $2,592,326 | $37,395,602 |
| Jan-05 2026 | $0.112132 | $0.107277 | $0.112296 | $0.109532 | $1,991,535 | $36,857,922 |
| Jan-04 2026 | $0.109952 | $0.107072 | $0.110969 | $0.108363 | $2,187,696 | $36,131,807 |
| Jan-03 2026 | $0.107484 | $0.1042 | $0.109338 | $0.106593 | $3,001,628 | $35,311,388 |
| Jan-02 2026 | $0.106384 | $0.100611 | $0.106384 | $0.102087 | $2,057,583 | $34,941,077 |
| Jan-01 2026 | $0.102583 | $0.099277 | $0.103763 | $0.100389 | $1,566,272 | $33,683,629 |
| Dec-31 2025 | $0.100198 | $0.097179 | $0.102124 | $0.101975 | $1,761,993 | $32,891,821 |
| Dec-30 2025 | $0.102085 | $0.102085 | $0.104911 | $0.104911 | $1,393,882 | $33,502,461 |
| Dec-29 2025 | $0.104885 | $0.104885 | $0.109272 | $0.107781 | $1,948,405 | $34,412,181 |
| Dec-28 2025 | $0.10628 | $0.105295 | $0.110555 | $0.110555 | $2,326,498 | $34,860,603 |
| Dec-27 2025 | $0.11046 | $0.103196 | $0.112458 | $0.103544 | $4,436,973 | $36,222,027 |
| Dec-26 2025 | $0.103396 | $0.101097 | $0.104526 | $0.101097 | $2,160,904 | $33,896,616 |
| Dec-25 2025 | $0.102562 | $0.101569 | $0.105991 | $0.101945 | $1,638,846 | $33,614,272 |