時価総額 $2.46T
-0.53%
ボリューム24h $165.10B
10.44%
BTC % 51.61%
0.98%
ETH % 15.45%
-0.45%
硬貨
28.346
+24
取引所
885
最後の更新
2 分 前
Secret (SCRT) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Aug-01 2024 | $0.246354 | $0.231656 | $0.25326 | $0.252733 | $1,954,755 | $70,482,221 |
| Jul-31 2024 | $0.253328 | $0.253188 | $0.262547 | $0.257045 | $1,334,897 | $72,459,232 |
| Jul-30 2024 | $0.257876 | $0.257044 | $0.272495 | $0.268277 | $1,304,099 | $73,741,727 |
| Jul-29 2024 | $0.268325 | $0.268325 | $0.288291 | $0.288291 | $2,390,772 | $76,710,264 |
| Jul-28 2024 | $0.285948 | $0.274945 | $0.286932 | $0.279256 | $4,276,807 | $81,737,393 |
| Jul-27 2024 | $0.281716 | $0.277809 | $0.285524 | $0.278308 | $1,201,842 | $80,506,893 |
| Jul-26 2024 | $0.278962 | $0.270635 | $0.279358 | $0.270635 | $1,104,667 | $79,699,205 |
| Jul-25 2024 | $0.269561 | $0.258842 | $0.269689 | $0.269689 | $1,065,624 | $76,986,108 |
| 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 |