Market Cap $2.20T
-0.65%
Volume 24h $140.70B
8.92%
BTC % 57.8726%
1.21%
ETH % 9.67091%
-0.82%
Coins
34.665
Exchanges
204
Live
Secret (SCRT) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Secret (SCRT) in USD Dollar. This table shows 2,073 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-03 2026 | $0.0763 | $0.0745 | $0.0785 | $0.0748 | $328,350 | $26,140,705 |
| Jun-02 2026 | $0.0748 | $0.0739 | $0.0812 | $0.0812 | $557,824 | $25,620,041 |
| Jun-01 2026 | $0.0814 | $0.0763 | $0.084 | $0.0782 | $537,960 | $27,934,336 |
| May-31 2026 | $0.0778 | $0.0761 | $0.0794 | $0.0788 | $896,480 | $26,876,658 |
| May-30 2026 | $0.0785 | $0.0785 | $0.0808 | $0.0794 | $1,014,723 | $27,111,380 |
| May-29 2026 | $0.0792 | $0.077 | $0.0808 | $0.0777 | $903,158 | $27,345,981 |
| May-28 2026 | $0.0779 | $0.0755 | $0.0805 | $0.0788 | $991,382 | $26,890,079 |
| May-27 2026 | $0.0784 | $0.0782 | $0.082 | $0.0807 | $1,010,477 | $27,055,585 |
| May-26 2026 | $0.0809 | $0.0798 | $0.0829 | $0.082 | $288,681 | $27,911,018 |
| May-25 2026 | $0.0822 | $0.0812 | $0.0847 | $0.0812 | $254,603 | $28,352,097 |
| May-24 2026 | $0.0813 | $0.0798 | $0.0837 | $0.0835 | $318,471 | $28,038,000 |
| May-23 2026 | $0.0832 | $0.0787 | $0.0851 | $0.0804 | $234,569 | $28,685,740 |
| May-22 2026 | $0.082045 | $0.082045 | $0.085344 | $0.084729 | $2,288,740 | $28,280,216 |
| May-21 2026 | $0.085205 | $0.081759 | $0.085408 | $0.084106 | $2,028,736 | $29,298,184 |
| May-20 2026 | $0.084996 | $0.078145 | $0.084996 | $0.078145 | $3,036,376 | $29,218,606 |