Cap Marché $4.01T 0.94%
Volume 24h $292.70B -16.55%
BTC % 55.19% -0.47%
ETH % 11.85% 1.01%
Monnaies 33.516 +8
Échanges 885
Dernière mise à jour 2 Minutes depuis
Secret SCRT

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
Oct-23 2025 $0.155357 $0.152305 $0.157047 $0.152305 $3,457,966 $50,061,146
Oct-22 2025 $0.152936 $0.149986 $0.159713 $0.157882 $4,265,357 $49,267,928
Oct-21 2025 $0.159086 $0.156261 $0.168929 $0.162673 $4,686,049 $51,235,694
Oct-20 2025 $0.164097 $0.161254 $0.167543 $0.162945 $3,672,428 $52,835,351
Oct-19 2025 $0.164646 $0.15842 $0.166787 $0.162182 $2,462,750 $52,998,310
Oct-18 2025 $0.162957 $0.161114 $0.169153 $0.164387 $2,884,307 $52,440,664
Oct-17 2025 $0.164626 $0.156407 $0.17016 $0.167198 $6,752,817 $52,963,873
Oct-16 2025 $0.166506 $0.16626 $0.179534 $0.17469 $7,277,989 $53,554,464
Oct-15 2025 $0.174415 $0.1727 $0.192322 $0.187819 $7,566,584 $56,083,532
Oct-14 2025 $0.189402 $0.177696 $0.200385 $0.200385 $8,813,095 $60,886,501
Oct-13 2025 $0.200875 $0.184051 $0.206313 $0.185832 $11,963,049 $64,557,582
Oct-12 2025 $0.185754 $0.16429 $0.193957 $0.16772 $15,931,729 $59,682,193
Oct-11 2025 $0.168248 $0.157835 $0.180027 $0.166177 $16,631,587 $54,043,866
Oct-10 2025 $0.159735 $0.159735 $0.239462 $0.191995 $39,606,311 $51,295,938
Oct-09 2025 $0.192629 $0.18688 $0.21315 $0.21315 $10,657,940 $61,843,096

Analyse historique et de marché du prix de Secret (SCRT), OHLC, OHLCV et Capitalisation de Marché. Prix d'ouverture quotidien, prix haut quotidien, prix bas quotidien, prix de clôture quotidien, volume quotidien et capitalisation boursière par jour en Dollar USD, en analysant 1850 jours, à partir du jour 30-09-2020.