시가총액 $2.28T
1.91%
볼륨 24시간 $145.17B
-28.61%
BTC % 53.31%
-0.22%
ETH % 12.62%
-0.07%
코인
29.001
+21
거래소
885
마지막 업데이트
2 의사록 전에
Secret (SCRT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Oct-03 2024 | $0.18663 | $0.183133 | $0.19377 | $0.19136 | $1,150,466 | $54,175,647 |
| Oct-02 2024 | $0.190796 | $0.188718 | $0.201918 | $0.195131 | $1,243,847 | $55,371,011 |
| Oct-01 2024 | $0.195711 | $0.195711 | $0.222838 | $0.213168 | $1,963,542 | $56,783,014 |
| Sep-30 2024 | $0.214259 | $0.214259 | $0.227394 | $0.227394 | $1,321,851 | $62,148,454 |
| Sep-29 2024 | $0.227897 | $0.219286 | $0.229808 | $0.222895 | $1,249,557 | $66,085,038 |
| Sep-28 2024 | $0.221884 | $0.220584 | $0.23458 | $0.234074 | $1,556,046 | $64,326,902 |
| Sep-27 2024 | $0.236303 | $0.225283 | $0.236303 | $0.225413 | $1,680,946 | $68,489,524 |
| Sep-26 2024 | $0.224581 | $0.218288 | $0.227557 | $0.221282 | $1,553,838 | $65,075,999 |
| Sep-25 2024 | $0.221106 | $0.219898 | $0.226532 | $0.221968 | $1,227,180 | $64,052,848 |
| Sep-24 2024 | $0.221906 | $0.215262 | $0.223506 | $0.219817 | $1,033,125 | $64,268,595 |
| Sep-23 2024 | $0.219849 | $0.212144 | $0.223716 | $0.212144 | $1,345,272 | $63,657,998 |
| Sep-22 2024 | $0.213227 | $0.209011 | $0.223565 | $0.223565 | $1,469,795 | $61,724,556 |
| Sep-21 2024 | $0.223046 | $0.217384 | $0.229044 | $0.22162 | $2,020,061 | $64,551,117 |
| Sep-20 2024 | $0.220218 | $0.208035 | $0.222182 | $0.210597 | $1,780,758 | $63,716,506 |
| Sep-19 2024 | $0.210684 | $0.199428 | $0.214907 | $0.202478 | $1,895,296 | $60,936,947 |