時価総額 $3.17T
-0.46%
ボリューム24h $135.18B
-23.88%
BTC % 60.43%
0.01%
ETH % 6.99%
0%
硬貨
31.750
+6
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| May-02 2025 | $0.229393 | $0.229393 | $0.241598 | $0.230429 | $11,690,112 | $70,382,943 |
| May-01 2025 | $0.233873 | $0.213399 | $0.237807 | $0.214302 | $10,733,869 | $71,738,644 |
| Apr-30 2025 | $0.212577 | $0.205797 | $0.214921 | $0.205797 | $4,639,961 | $65,188,866 |
| Apr-29 2025 | $0.203846 | $0.203388 | $0.215113 | $0.212598 | $3,919,243 | $62,494,938 |
| Apr-28 2025 | $0.212163 | $0.205365 | $0.215097 | $0.210107 | $2,375,632 | $65,027,494 |
| Apr-27 2025 | $0.209635 | $0.209635 | $0.224601 | $0.224601 | $1,591,937 | $64,235,776 |
| Apr-26 2025 | $0.222755 | $0.217425 | $0.228001 | $0.225501 | $2,249,104 | $68,237,631 |
| Apr-25 2025 | $0.226554 | $0.219553 | $0.227479 | $0.225114 | $3,505,725 | $69,383,401 |
| Apr-24 2025 | $0.225065 | $0.207863 | $0.225264 | $0.211843 | $3,184,763 | $68,912,689 |
| Apr-23 2025 | $0.212031 | $0.210686 | $0.229214 | $0.222176 | $6,451,502 | $64,904,490 |
| Apr-22 2025 | $0.222751 | $0.20664 | $0.22546 | $0.209194 | $7,112,303 | $68,167,925 |
| Apr-21 2025 | $0.210723 | $0.204331 | $0.215051 | $0.204331 | $4,588,712 | $64,469,843 |
| Apr-20 2025 | $0.204901 | $0.198413 | $0.205131 | $0.200364 | $5,071,082 | $62,672,024 |
| Apr-19 2025 | $0.201247 | $0.181951 | $0.20698 | $0.181951 | $9,202,041 | $61,538,223 |
| Apr-18 2025 | $0.180618 | $0.171325 | $0.182744 | $0.17249 | $2,793,711 | $55,201,452 |