Market Cap $3.20T
2.44%
Volume 24h $258.18B
8.46%
BTC % 54.95%
-0.61%
ETH % 11.28%
2.57%
Coins
33.845
+5
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 |
|---|---|---|---|---|---|---|
| Dec-18 2025 | $0.100711 | $0.098801 | $0.105853 | $0.105282 | $3,084,198 | $32,946,359 |
| Dec-17 2025 | $0.105606 | $0.104468 | $0.11302 | $0.11302 | $2,240,315 | $34,538,461 |
| Dec-16 2025 | $0.112445 | $0.109721 | $0.112485 | $0.111232 | $1,540,121 | $36,765,403 |
| Dec-15 2025 | $0.111257 | $0.108762 | $0.119819 | $0.117495 | $3,238,406 | $36,367,279 |
| Dec-14 2025 | $0.118058 | $0.118058 | $0.124867 | $0.124502 | $2,234,946 | $38,580,351 |
| Dec-13 2025 | $0.124594 | $0.124106 | $0.126101 | $0.125335 | $1,950,140 | $40,705,482 |
| Dec-12 2025 | $0.12544 | $0.122867 | $0.128896 | $0.128376 | $2,157,012 | $40,971,014 |
| Dec-11 2025 | $0.128322 | $0.123804 | $0.129885 | $0.129055 | $3,615,812 | $41,901,206 |
| Dec-10 2025 | $0.130522 | $0.130362 | $0.138036 | $0.138036 | $4,488,760 | $42,608,226 |
| Dec-09 2025 | $0.137442 | $0.12722 | $0.140384 | $0.129768 | $5,871,071 | $44,855,137 |
| Dec-08 2025 | $0.129385 | $0.125168 | $0.131012 | $0.125168 | $2,554,980 | $42,214,484 |
| Dec-07 2025 | $0.124369 | $0.123983 | $0.129276 | $0.128715 | $2,562,242 | $40,567,334 |
| Dec-06 2025 | $0.129144 | $0.125103 | $0.129796 | $0.125103 | $1,857,602 | $42,113,536 |
| Dec-05 2025 | $0.12558 | $0.123844 | $0.133838 | $0.130972 | $3,584,294 | $40,940,552 |
| Dec-04 2025 | $0.130057 | $0.129753 | $0.136899 | $0.136899 | $2,800,982 | $42,388,732 |