Cap Mercado $2.50T
0.11%
Volumen 24h $97.98B
10.18%
BTC % 53.9%
-0.03%
ETH % 9.95%
0.3%
Monedas
34.457
+1
Exchanges
885
Ultima actualización
27 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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.088944 | $0.082773 | $0.088995 | $0.082773 | $5,638,308 | $29,931,247 |
| Apr-03 2026 | $0.082189 | $0.077909 | $0.082189 | $0.077909 | $2,736,419 | $27,650,527 |
| Apr-02 2026 | $0.078007 | $0.073095 | $0.079586 | $0.075565 | $3,029,119 | $26,236,789 |
| Apr-01 2026 | $0.075466 | $0.075315 | $0.076467 | $0.075826 | $1,818,394 | $25,375,517 |
| Mar-31 2026 | $0.075593 | $0.07306 | $0.075593 | $0.07306 | $1,676,841 | $25,411,199 |
| Mar-30 2026 | $0.073121 | $0.071729 | $0.074098 | $0.071729 | $2,057,345 | $24,573,834 |
| Mar-29 2026 | $0.071585 | $0.071491 | $0.073044 | $0.072766 | $1,159,714 | $24,051,157 |
| Mar-28 2026 | $0.073194 | $0.071564 | $0.074455 | $0.073648 | $1,223,765 | $24,585,437 |
| Mar-27 2026 | $0.073459 | $0.073459 | $0.07708 | $0.07699 | $1,953,603 | $24,667,652 |
| Mar-26 2026 | $0.076873 | $0.076647 | $0.080074 | $0.079787 | $1,348,789 | $25,807,440 |
| Mar-25 2026 | $0.080232 | $0.078792 | $0.081928 | $0.081425 | $1,736,078 | $26,928,059 |
| Mar-24 2026 | $0.08134 | $0.078963 | $0.081962 | $0.08098 | $2,843,580 | $27,292,795 |
| Mar-23 2026 | $0.080505 | $0.078136 | $0.082956 | $0.07955 | $1,887,550 | $27,005,340 |
| Mar-22 2026 | $0.080086 | $0.078196 | $0.083571 | $0.08085 | $2,676,485 | $26,857,596 |
| Mar-21 2026 | $0.083037 | $0.081599 | $0.084158 | $0.081599 | $1,948,816 | $27,840,004 |