Market Cap $2.88T
2.3%
Volume 24h $212.19B
12.51%
BTC % 56.74%
0.44%
ETH % 9.61%
-0.52%
Coins
34.631
+5
Exchanges
885
Last update
32 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 |
|---|---|---|---|---|---|---|
| May-13 2026 | $0.097706 | $0.096956 | $0.106592 | $0.103725 | $3,015,106 | $33,526,247 |
| May-12 2026 | $0.104496 | $0.103251 | $0.111479 | $0.111479 | $3,287,135 | $35,846,826 |
| May-11 2026 | $0.111052 | $0.108046 | $0.124579 | $0.11999 | $3,865,300 | $37,935,521 |
| May-10 2026 | $0.110922 | $0.107338 | $0.119768 | $0.10815 | $2,428,016 | $37,684,662 |
| May-09 2026 | $0.108763 | $0.10837 | $0.114134 | $0.110979 | $1,592,418 | $36,941,207 |
| May-08 2026 | $0.111126 | $0.10795 | $0.111278 | $0.109478 | $1,624,100 | $37,733,941 |
| May-07 2026 | $0.108871 | $0.108871 | $0.112852 | $0.112852 | $1,745,968 | $36,958,433 |
| May-06 2026 | $0.112784 | $0.109733 | $0.118325 | $0.111492 | $6,959,086 | $38,276,716 |
| May-05 2026 | $0.108587 | $0.1051 | $0.109902 | $0.107395 | $2,736,061 | $36,842,480 |
| May-04 2026 | $0.10701 | $0.105665 | $0.111878 | $0.105665 | $2,935,387 | $36,297,774 |
| May-03 2026 | $0.106965 | $0.100204 | $0.107414 | $0.101967 | $3,411,292 | $36,273,031 |
| May-02 2026 | $0.102365 | $0.100997 | $0.103831 | $0.102862 | $2,052,534 | $34,703,868 |
| May-01 2026 | $0.102707 | $0.097681 | $0.106675 | $0.097681 | $2,995,547 | $34,810,587 |
| Apr-30 2026 | $0.096477 | $0.096477 | $0.101077 | $0.100924 | $2,031,237 | $32,690,294 |
| Apr-29 2026 | $0.101102 | $0.099107 | $0.105496 | $0.103558 | $2,296,200 | $34,248,297 |