Market Cap $4.09T
-2.96%
Volume 24h $376.79B
-2.97%
BTC % 55.26%
0.36%
ETH % 12.22%
-1.96%
Coins
32.814
+12
Exchanges
885
Last update
56 Seconds 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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.182977 | $0.178637 | $0.191272 | $0.191272 | $5,809,083 | $57,757,387 |
| Aug-17 2025 | $0.193523 | $0.187539 | $0.196181 | $0.190059 | $9,633,537 | $61,069,987 |
| Aug-16 2025 | $0.191407 | $0.178056 | $0.195442 | $0.178056 | $8,060,139 | $60,386,165 |
| Aug-15 2025 | $0.178371 | $0.174125 | $0.183565 | $0.179717 | $3,435,133 | $56,258,597 |
| Aug-14 2025 | $0.17867 | $0.177905 | $0.198255 | $0.198255 | $5,421,857 | $56,337,908 |
| Aug-13 2025 | $0.197541 | $0.192361 | $0.198138 | $0.193744 | $5,355,559 | $62,271,483 |
| Aug-12 2025 | $0.193633 | $0.177693 | $0.193675 | $0.179514 | $4,761,353 | $61,023,544 |
| Aug-11 2025 | $0.180056 | $0.180056 | $0.192194 | $0.18922 | $3,744,359 | $56,729,586 |
| Aug-10 2025 | $0.189444 | $0.18411 | $0.191083 | $0.189636 | $3,313,211 | $59,671,586 |
| Aug-09 2025 | $0.188844 | $0.182717 | $0.192034 | $0.182772 | $4,736,697 | $59,466,910 |
| Aug-08 2025 | $0.183038 | $0.17919 | $0.18322 | $0.179696 | $3,160,613 | $57,623,304 |
| Aug-07 2025 | $0.179503 | $0.168712 | $0.179503 | $0.171273 | $3,670,272 | $56,495,222 |
| Aug-06 2025 | $0.171844 | $0.163646 | $0.17362 | $0.16973 | $2,931,874 | $54,070,557 |
| Aug-05 2025 | $0.166539 | $0.166539 | $0.177351 | $0.174039 | $4,310,793 | $52,387,249 |
| Aug-04 2025 | $0.17501 | $0.16977 | $0.175186 | $0.16977 | $2,154,223 | $55,037,381 |