Cap Marché $3.55T
2.52%
Volume 24h $253.45B
-30.18%
BTC % 55.21%
-0.23%
ETH % 11.19%
-0.44%
Monnaies
30.696
+29
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de Secret (SCRT), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Jan-14 2025 | $0.419257 | $0.404939 | $0.419257 | $0.404939 | $4,117,492 | $125,177,372 |
| Jan-13 2025 | $0.40851 | $0.384422 | $0.438099 | $0.433308 | $7,735,920 | $121,928,718 |
| Jan-12 2025 | $0.428018 | $0.427421 | $0.440599 | $0.438088 | $2,518,132 | $127,701,953 |
| Jan-11 2025 | $0.439371 | $0.434687 | $0.448274 | $0.444413 | $3,971,489 | $131,057,592 |
| Jan-10 2025 | $0.447688 | $0.426216 | $0.447796 | $0.433719 | $6,654,830 | $133,504,156 |
| Jan-09 2025 | $0.432905 | $0.426126 | $0.447861 | $0.446794 | $6,166,651 | $129,091,666 |
| Jan-08 2025 | $0.445214 | $0.432908 | $0.463871 | $0.463871 | $9,945,029 | $132,639,662 |
| Jan-07 2025 | $0.462519 | $0.462519 | $0.526831 | $0.526831 | $10,881,114 | $137,795,214 |
| Jan-06 2025 | $0.526242 | $0.525483 | $0.567578 | $0.537649 | $14,538,446 | $156,779,711 |
| Jan-05 2025 | $0.543198 | $0.528934 | $0.562481 | $0.546132 | $13,538,200 | $161,791,088 |
| Jan-04 2025 | $0.551595 | $0.532491 | $0.565641 | $0.555045 | $19,983,573 | $163,788,005 |
| Jan-03 2025 | $0.542135 | $0.517913 | $0.542135 | $0.540188 | $17,013,587 | $160,978,977 |
| Jan-02 2025 | $0.538434 | $0.502899 | $0.563656 | $0.503456 | $24,387,849 | $159,880,022 |
| Jan-01 2025 | $0.505244 | $0.497104 | $0.539032 | $0.510086 | $24,182,014 | $150,024,896 |
| Dec-31 2024 | $0.503247 | $0.478736 | $0.524229 | $0.524229 | $18,317,402 | $149,431,674 |