시가총액 $3.09T
-1.73%
볼륨 24시간 $163.63B
0.34%
BTC % 60.46%
0.69%
ETH % 6.9%
-1.73%
코인
31.732
+12
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 |
|---|---|---|---|---|---|---|
| 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 |
| Apr-17 2025 | $0.172235 | $0.169285 | $0.173883 | $0.170774 | $1,772,195 | $52,639,360 |
| Apr-16 2025 | $0.170976 | $0.168776 | $0.173757 | $0.170672 | $11,177,275 | $52,241,162 |
| Apr-15 2025 | $0.171255 | $0.170764 | $0.178324 | $0.175356 | $3,543,937 | $52,313,294 |