Market Cap $2.47T
-4.71%
Volume 24h $176.83B
17.25%
BTC % 50.69%
0.33%
ETH % 15.4%
0.26%
Coins
26.831
+41
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Apr-24 2024 | $0.44514 | $0.44514 | $0.481709 | $0.47673 | $2,449,442 | $120,791,192 |
| Apr-23 2024 | $0.47453 | $0.468664 | $0.48511 | $0.475673 | $2,595,767 | $128,766,467 |
| Apr-22 2024 | $0.476408 | $0.46471 | $0.478291 | $0.465767 | $2,309,431 | $129,276,081 |
| Apr-21 2024 | $0.463383 | $0.456042 | $0.478726 | $0.477608 | $2,163,976 | $125,741,531 |
| Apr-20 2024 | $0.472037 | $0.435271 | $0.472037 | $0.439234 | $2,632,558 | $128,089,903 |
| Apr-19 2024 | $0.438184 | $0.402569 | $0.454029 | $0.424994 | $4,041,027 | $118,903,672 |
| Apr-18 2024 | $0.426316 | $0.405546 | $0.426316 | $0.407532 | $3,061,709 | $115,683,197 |
| Apr-17 2024 | $0.408574 | $0.395842 | $0.416009 | $0.416009 | $3,009,847 | $110,868,793 |
| Apr-16 2024 | $0.418177 | $0.398487 | $0.419037 | $0.409905 | $3,374,858 | $113,474,784 |
| Apr-15 2024 | $0.413445 | $0.40835 | $0.46258 | $0.44746 | $4,077,228 | $112,190,554 |
| Apr-14 2024 | $0.448333 | $0.404692 | $0.448333 | $0.425515 | $4,142,176 | $121,657,674 |
| Apr-13 2024 | $0.426234 | $0.40016 | $0.493977 | $0.478415 | $5,438,639 | $115,661,056 |
| Apr-12 2024 | $0.479114 | $0.476795 | $0.592182 | $0.570142 | $5,154,098 | $130,010,349 |
| Apr-11 2024 | $0.5681 | $0.561475 | $0.592566 | $0.588346 | $2,995,837 | $154,157,183 |
| Apr-10 2024 | $0.586963 | $0.566398 | $0.603434 | $0.603434 | $4,063,224 | $159,275,784 |