Market Cap $2.78T
-0.64%
Volume 24h $280.56B
-2.86%
BTC % 55.77%
-0.19%
ETH % 10.01%
-1.29%
Coins
34.526
+6
Exchanges
885
Last update
31 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 |
|---|---|---|---|---|---|---|
| Apr-23 2026 | $0.112349 | $0.106585 | $0.113622 | $0.113622 | $3,383,076 | $37,998,078 |
| Apr-22 2026 | $0.113521 | $0.109457 | $0.117012 | $0.111072 | $4,379,199 | $38,384,295 |
| Apr-21 2026 | $0.109466 | $0.108118 | $0.11694 | $0.113665 | $4,497,034 | $37,003,187 |
| Apr-20 2026 | $0.111928 | $0.101693 | $0.116976 | $0.102187 | $12,847,340 | $37,825,441 |
| Apr-19 2026 | $0.101613 | $0.092799 | $0.103597 | $0.096198 | $4,093,744 | $34,330,556 |
| Apr-18 2026 | $0.097191 | $0.096014 | $0.108962 | $0.104155 | $4,115,613 | $32,827,816 |
| Apr-17 2026 | $0.104318 | $0.094146 | $0.106819 | $0.096026 | $9,934,021 | $35,225,644 |
| Apr-16 2026 | $0.095385 | $0.088397 | $0.095573 | $0.08876 | $2,783,467 | $32,200,687 |
| Apr-15 2026 | $0.088739 | $0.086269 | $0.08936 | $0.086513 | $2,016,194 | $29,949,068 |
| Apr-14 2026 | $0.086453 | $0.085641 | $0.092266 | $0.092266 | $3,503,049 | $29,169,844 |
| Apr-13 2026 | $0.092041 | $0.090297 | $0.093638 | $0.090297 | $2,300,066 | $31,047,133 |
| Apr-12 2026 | $0.090448 | $0.089275 | $0.095086 | $0.094112 | $2,569,504 | $30,501,680 |
| Apr-11 2026 | $0.093876 | $0.090951 | $0.098081 | $0.092843 | $3,456,817 | $31,649,003 |
| Apr-10 2026 | $0.093017 | $0.090551 | $0.098506 | $0.090551 | $7,899,297 | $31,351,091 |
| Apr-09 2026 | $0.09118 | $0.084664 | $0.091958 | $0.087471 | $3,444,041 | $30,724,015 |