시가총액 $2.07T
-0.31%
볼륨 24시간 $42.43B
BTC % 58.1458%
0.15%
ETH % 9.15196%
-0.06%
코인
34.665
거래소
204
실시간
Secret (SCRT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Secret (SCRT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,097 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.0508 | $0.0505 | $0.0537 | $0.0537 | $774,225 | $17,475,511 |
| Jun-26 2026 | $0.0532 | $0.0464 | $0.0561 | $0.0475 | $1,367,486 | $18,296,336 |
| Jun-25 2026 | $0.0473 | $0.045 | $0.0501 | $0.0487 | $554,533 | $16,260,842 |
| Jun-24 2026 | $0.0489 | $0.0467 | $0.0543 | $0.0539 | $615,697 | $16,808,689 |
| Jun-23 2026 | $0.0536 | $0.053 | $0.0561 | $0.056 | $116,227 | $18,419,424 |
| Jun-22 2026 | $0.0559 | $0.055507 | $0.0588 | $0.0565 | $869,275 | $19,204,798 |
| Jun-21 2026 | $0.0565 | $0.054417 | $0.06 | $0.0593 | $641,231 | $19,405,867 |
| Jun-20 2026 | $0.0595 | $0.0555 | $0.0602 | $0.0566 | $893,520 | $20,430,931 |
| Jun-19 2026 | $0.0562 | $0.0556 | $0.0576 | $0.0569 | $754,848 | $19,292,922 |
| Jun-18 2026 | $0.0565 | $0.0554 | $0.0598 | $0.0594 | $1,559,680 | $19,391,445 |
| Jun-17 2026 | $0.0594 | $0.0589 | $0.0616 | $0.0603 | $1,303,453 | $20,381,360 |
| Jun-16 2026 | $0.0604 | $0.0593 | $0.0615 | $0.0612 | $138,859 | $20,719,033 |
| Jun-15 2026 | $0.0612 | $0.0601 | $0.0635 | $0.0609 | $159,021 | $20,987,905 |
| Jun-14 2026 | $0.0609 | $0.058 | $0.0611 | $0.0597 | $132,136 | $20,879,499 |
| Jun-13 2026 | $0.0597 | $0.0586 | $0.0602 | $0.0592 | $104,624 | $20,462,670 |