Cap Mercado $2.48T
-3.39%
Volumen 24h $161.77B
-8.16%
BTC % 51.15%
1.05%
ETH % 15.41%
-4.93%
Monedas
28.212
+23
Exchanges
885
Ultima actualización
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Jul-24 2024 | $0.268211 | $0.268211 | $0.28116 | $0.273532 | $849,950 | $76,580,798 |
| Jul-23 2024 | $0.273331 | $0.268546 | $0.281872 | $0.279302 | $1,009,586 | $78,023,007 |
| Jul-22 2024 | $0.278382 | $0.278382 | $0.295163 | $0.295163 | $12,434,588 | $79,444,875 |
| Jul-21 2024 | $0.295694 | $0.280257 | $0.295694 | $0.288715 | $1,383,635 | $84,364,292 |
| Jul-20 2024 | $0.287944 | $0.283219 | $0.288996 | $0.286694 | $973,806 | $82,132,258 |
| Jul-19 2024 | $0.285788 | $0.274099 | $0.286116 | $0.279775 | $1,180,272 | $81,496,916 |
| Jul-18 2024 | $0.279362 | $0.273679 | $0.293129 | $0.280791 | $1,930,085 | $79,644,579 |
| Jul-17 2024 | $0.281777 | $0.277618 | $0.295502 | $0.277618 | $3,556,582 | $80,319,711 |
| Jul-16 2024 | $0.274782 | $0.260724 | $0.277153 | $0.271922 | $1,864,310 | $78,306,720 |
| Jul-15 2024 | $0.270243 | $0.259225 | $0.270437 | $0.259371 | $2,249,156 | $76,993,647 |
| Jul-14 2024 | $0.259426 | $0.238654 | $0.262506 | $0.238654 | $7,724,710 | $73,892,852 |
| Jul-13 2024 | $0.238216 | $0.234629 | $0.24051 | $0.239609 | $1,548,712 | $67,834,668 |
| Jul-12 2024 | $0.239846 | $0.233982 | $0.243815 | $0.242563 | $1,974,982 | $68,281,491 |
| Jul-11 2024 | $0.243803 | $0.243803 | $0.264945 | $0.262528 | $1,624,631 | $69,390,627 |
| Jul-10 2024 | $0.261581 | $0.257165 | $0.263573 | $0.260533 | $941,092 | $74,432,231 |