時価総額 $3.37T
0.08%
ボリューム24h $277.76B
-22.22%
BTC % 54.7%
-0.51%
ETH % 11.29%
1.77%
硬貨
33.760
+5
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.137151 | $0.13047 | $0.137922 | $0.131195 | $3,091,588 | $44,689,482 |
| Dec-02 2025 | $0.131638 | $0.121954 | $0.132914 | $0.124335 | $3,225,750 | $42,881,755 |
| Dec-01 2025 | $0.124646 | $0.121674 | $0.136695 | $0.136695 | $5,818,776 | $40,593,478 |
| Nov-30 2025 | $0.142861 | $0.141096 | $0.145972 | $0.141509 | $2,860,701 | $46,513,309 |
| Nov-29 2025 | $0.141429 | $0.140708 | $0.145302 | $0.143717 | $2,478,263 | $46,034,744 |
| Nov-28 2025 | $0.14459 | $0.14265 | $0.150154 | $0.149369 | $3,858,494 | $47,050,953 |
| Nov-27 2025 | $0.149401 | $0.149401 | $0.156632 | $0.151159 | $4,620,632 | $48,603,717 |
| Nov-26 2025 | $0.151225 | $0.14311 | $0.151225 | $0.145872 | $4,641,309 | $49,183,999 |
| Nov-25 2025 | $0.147825 | $0.142733 | $0.147957 | $0.14445 | $4,344,070 | $48,065,357 |
| Nov-24 2025 | $0.145576 | $0.140337 | $0.147144 | $0.143794 | $5,017,342 | $47,321,504 |
| Nov-23 2025 | $0.145245 | $0.144483 | $0.149267 | $0.145335 | $4,950,960 | $47,201,216 |
| Nov-22 2025 | $0.146265 | $0.14341 | $0.151194 | $0.151194 | $5,528,027 | $47,520,031 |
| Nov-21 2025 | $0.147445 | $0.147445 | $0.170832 | $0.16945 | $8,472,786 | $47,891,027 |
| Nov-20 2025 | $0.170356 | $0.168392 | $0.188253 | $0.17839 | $8,378,050 | $55,318,530 |
| Nov-19 2025 | $0.178885 | $0.170763 | $0.185231 | $0.185231 | $8,935,585 | $58,072,847 |