시가총액 $2.26T
-1.5%
볼륨 24시간 $121.83B
-3.26%
BTC % 52.23%
-0.57%
ETH % 13.85%
-1.08%
코인
28.526
+18
거래소
885
마지막 업데이트
1 분 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 |
|---|---|---|---|---|---|---|
| Aug-20 2024 | $0.19894 | $0.193487 | $0.2102 | $0.203361 | $2,247,918 | $57,088,459 |
| Aug-19 2024 | $0.202878 | $0.187572 | $0.203769 | $0.187572 | $3,747,295 | $58,312,685 |
| Aug-18 2024 | $0.193952 | $0.185165 | $0.198753 | $0.186484 | $3,616,816 | $55,732,589 |
| Aug-17 2024 | $0.185596 | $0.178526 | $0.185749 | $0.178526 | $675,666 | $53,318,428 |
| Aug-16 2024 | $0.177708 | $0.173439 | $0.18223 | $0.176412 | $1,133,489 | $50,938,665 |
| Aug-15 2024 | $0.176835 | $0.174479 | $0.187984 | $0.185438 | $1,704,093 | $50,688,428 |
| Aug-14 2024 | $0.185814 | $0.184773 | $0.202186 | $0.200743 | $2,835,869 | $53,262,128 |
| Aug-13 2024 | $0.201532 | $0.201532 | $0.213171 | $0.211684 | $2,185,573 | $57,767,705 |
| Aug-12 2024 | $0.212438 | $0.209731 | $0.219524 | $0.213123 | $1,437,626 | $60,893,793 |
| Aug-11 2024 | $0.21038 | $0.209995 | $0.219649 | $0.217591 | $1,128,055 | $60,303,936 |
| Aug-10 2024 | $0.216722 | $0.210252 | $0.21736 | $0.213382 | $803,244 | $62,121,817 |
| Aug-09 2024 | $0.211775 | $0.211328 | $0.219654 | $0.21615 | $1,178,303 | $60,703,825 |
| Aug-08 2024 | $0.216939 | $0.200929 | $0.216939 | $0.200929 | $1,542,714 | $62,175,655 |
| Aug-07 2024 | $0.200215 | $0.197398 | $0.206211 | $0.199447 | $1,343,901 | $57,368,055 |
| Aug-06 2024 | $0.200902 | $0.191006 | $0.203085 | $0.191006 | $1,671,455 | $57,550,438 |