Cap Mercado $2.22T
-0.33%
Volumen 24h $120.14B
-12.3%
BTC % 52.52%
-0.32%
ETH % 13.65%
1.68%
Monedas
28.650
+6
Exchanges
885
Ultima actualización
50 Segundos atrás
Precios Históricos de Secret (SCRT), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Aug-30 2024 | $0.208028 | $0.200265 | $0.211602 | $0.207732 | $1,205,818 | $59,851,281 |
| Aug-29 2024 | $0.208168 | $0.205999 | $0.21628 | $0.207199 | $1,567,935 | $59,864,673 |
| Aug-28 2024 | $0.205011 | $0.198523 | $0.217115 | $0.20051 | $2,121,556 | $58,942,807 |
| Aug-27 2024 | $0.199014 | $0.198553 | $0.221809 | $0.218063 | $2,285,763 | $57,204,168 |
| Aug-26 2024 | $0.217758 | $0.217599 | $0.258088 | $0.238239 | $8,063,148 | $62,576,337 |
| Aug-25 2024 | $0.239397 | $0.21734 | $0.239397 | $0.224992 | $2,755,077 | $68,777,300 |
| Aug-24 2024 | $0.223641 | $0.223641 | $0.240968 | $0.231493 | $3,633,250 | $64,234,600 |
| Aug-23 2024 | $0.231039 | $0.216782 | $0.231179 | $0.218439 | $2,238,974 | $66,342,446 |
| Aug-22 2024 | $0.216096 | $0.20957 | $0.22103 | $0.213639 | $2,871,867 | $62,035,906 |
| Aug-21 2024 | $0.214674 | $0.199133 | $0.214674 | $0.200152 | $2,082,837 | $61,613,295 |
| Aug-20 2024 | $0.19894 | $0.193487 | $0.2102 | $0.203361 | $2,247,918 | $57,088,459 |
| Aug-19 2024 | $0.202878 | $0.187572 | $0.203769 | $0.187572 | $3,747,295 | $58,312,685 |
| Aug-18 2024 | $0.193952 | $0.185165 | $0.198753 | $0.186484 | $3,616,816 | $55,732,589 |
| Aug-17 2024 | $0.185596 | $0.178526 | $0.185749 | $0.178526 | $675,666 | $53,318,428 |
| Aug-16 2024 | $0.177708 | $0.173439 | $0.18223 | $0.176412 | $1,133,489 | $50,938,665 |