時価総額 $3.18T
-0.1%
ボリューム24h $141.13B
-43.81%
BTC % 55.13%
0.16%
ETH % 11.18%
-0.8%
硬貨
33.858
+5
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 |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $0.102154 | $0.099674 | $0.103997 | $0.10323 | $1,609,289 | $33,471,621 |
| Dec-23 2025 | $0.102804 | $0.100042 | $0.103149 | $0.102685 | $1,426,362 | $33,675,620 |
| Dec-22 2025 | $0.102577 | $0.101559 | $0.10505 | $0.10264 | $3,136,181 | $33,592,360 |
| Dec-21 2025 | $0.102433 | $0.101256 | $0.111594 | $0.111594 | $4,671,502 | $33,536,460 |
| Dec-20 2025 | $0.11189 | $0.108759 | $0.11237 | $0.108759 | $2,414,520 | $36,622,731 |
| Dec-19 2025 | $0.108724 | $0.099559 | $0.108724 | $0.10075 | $2,260,296 | $35,577,216 |
| Dec-18 2025 | $0.100711 | $0.098801 | $0.105853 | $0.105282 | $3,084,198 | $32,946,359 |
| Dec-17 2025 | $0.105606 | $0.104468 | $0.11302 | $0.11302 | $2,240,315 | $34,538,461 |
| Dec-16 2025 | $0.112445 | $0.109721 | $0.112485 | $0.111232 | $1,540,121 | $36,765,403 |
| Dec-15 2025 | $0.111257 | $0.108762 | $0.119819 | $0.117495 | $3,238,406 | $36,367,279 |
| Dec-14 2025 | $0.118058 | $0.118058 | $0.124867 | $0.124502 | $2,234,946 | $38,580,351 |
| Dec-13 2025 | $0.124594 | $0.124106 | $0.126101 | $0.125335 | $1,950,140 | $40,705,482 |
| Dec-12 2025 | $0.12544 | $0.122867 | $0.128896 | $0.128376 | $2,157,012 | $40,971,014 |
| Dec-11 2025 | $0.128322 | $0.123804 | $0.129885 | $0.129055 | $3,615,812 | $41,901,206 |
| Dec-10 2025 | $0.130522 | $0.130362 | $0.138036 | $0.138036 | $4,488,760 | $42,608,226 |