Cap Mercado $2.40T
-1.7%
Volume 24h $139.37B
30.89%
BTC % 52.33%
-1.18%
ETH % 13.08%
0.76%
Moedas
28.935
+22
Trocas
885
Última atualização
33 Segundos atrás
Preços históricos de Secret (SCRT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| 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 |
| Sep-18 2024 | $0.200048 | $0.18915 | $0.200048 | $0.189423 | $1,537,067 | $57,852,839 |
| Sep-17 2024 | $0.19003 | $0.182924 | $0.19003 | $0.184196 | $892,438 | $54,942,709 |
| Sep-16 2024 | $0.182967 | $0.181412 | $0.19097 | $0.18975 | $1,341,582 | $52,891,380 |
| Sep-15 2024 | $0.189904 | $0.189904 | $0.200801 | $0.197588 | $1,429,138 | $54,864,849 |