時価総額 $2.40T
-3.32%
ボリューム24h $230.86B
57.3%
BTC % 53.88%
-0.63%
ETH % 9.33%
-1.17%
硬貨
34.254
+7
取引所
885
最後の更新
23 秒 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 |
|---|---|---|---|---|---|---|
| Feb-22 2026 | $0.082845 | $0.082425 | $0.084358 | $0.084142 | $1,951,224 | $27,579,036 |
| Feb-21 2026 | $0.08497 | $0.08497 | $0.089093 | $0.089093 | $2,321,327 | $28,278,881 |
| Feb-20 2026 | $0.088756 | $0.085575 | $0.088996 | $0.08731 | $2,087,230 | $29,531,076 |
| Feb-19 2026 | $0.087226 | $0.085228 | $0.087251 | $0.087251 | $1,867,241 | $29,014,488 |
| Feb-18 2026 | $0.087594 | $0.087143 | $0.092352 | $0.088361 | $3,949,392 | $29,129,110 |
| Feb-17 2026 | $0.087954 | $0.086369 | $0.088895 | $0.08803 | $1,941,830 | $29,241,029 |
| Feb-16 2026 | $0.088854 | $0.086707 | $0.090864 | $0.090864 | $2,429,414 | $29,532,403 |
| Feb-15 2026 | $0.090144 | $0.087925 | $0.095023 | $0.094829 | $2,631,248 | $29,953,190 |
| Feb-14 2026 | $0.096564 | $0.092487 | $0.096564 | $0.09291 | $2,397,089 | $32,077,973 |
| Feb-13 2026 | $0.093615 | $0.08722 | $0.094177 | $0.08973 | $2,795,105 | $31,090,099 |
| Feb-12 2026 | $0.089624 | $0.087515 | $0.093791 | $0.093006 | $2,852,646 | $29,756,793 |
| Feb-11 2026 | $0.093268 | $0.09004 | $0.098227 | $0.094588 | $4,269,769 | $30,958,500 |
| Feb-10 2026 | $0.094122 | $0.092853 | $0.095433 | $0.094898 | $2,413,756 | $31,233,806 |
| Feb-09 2026 | $0.095728 | $0.092871 | $0.100902 | $0.099414 | $3,693,833 | $31,758,145 |
| Feb-08 2026 | $0.100269 | $0.095616 | $0.102768 | $0.097404 | $5,583,789 | $33,255,959 |