시가총액 $3.52T
4.46%
볼륨 24시간 $311.11B
15.27%
BTC % 54.77%
0.25%
ETH % 11.48%
2.09%
코인
34.039
+14
거래소
885
마지막 업데이트
18 초 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 |
|---|---|---|---|---|---|---|
| Jan-13 2026 | $0.122939 | $0.108583 | $0.125924 | $0.108583 | $11,977,213 | $40,495,820 |
| Jan-12 2026 | $0.107948 | $0.10552 | $0.109539 | $0.10552 | $1,957,703 | $35,548,523 |
| Jan-11 2026 | $0.105122 | $0.105122 | $0.10897 | $0.107648 | $1,118,291 | $34,608,531 |
| Jan-10 2026 | $0.107205 | $0.107205 | $0.110217 | $0.109189 | $1,341,957 | $35,285,154 |
| Jan-09 2026 | $0.109785 | $0.108608 | $0.111187 | $0.109421 | $1,710,985 | $36,124,524 |
| Jan-08 2026 | $0.108873 | $0.105487 | $0.110654 | $0.109085 | $2,025,822 | $35,815,411 |
| Jan-07 2026 | $0.108303 | $0.108303 | $0.114733 | $0.11405 | $2,066,904 | $35,618,269 |
| Jan-06 2026 | $0.113737 | $0.110508 | $0.11422 | $0.11212 | $2,592,326 | $37,395,602 |
| Jan-05 2026 | $0.112132 | $0.107277 | $0.112296 | $0.109532 | $1,991,535 | $36,857,922 |
| Jan-04 2026 | $0.109952 | $0.107072 | $0.110969 | $0.108363 | $2,187,696 | $36,131,807 |
| Jan-03 2026 | $0.107484 | $0.1042 | $0.109338 | $0.106593 | $3,001,628 | $35,311,388 |
| Jan-02 2026 | $0.106384 | $0.100611 | $0.106384 | $0.102087 | $2,057,583 | $34,941,077 |
| Jan-01 2026 | $0.102583 | $0.099277 | $0.103763 | $0.100389 | $1,566,272 | $33,683,629 |
| Dec-31 2025 | $0.100198 | $0.097179 | $0.102124 | $0.101975 | $1,761,993 | $32,891,821 |
| Dec-30 2025 | $0.102085 | $0.102085 | $0.104911 | $0.104911 | $1,393,882 | $33,502,461 |