Cap Mercado $2.55T
-3.95%
Volume 24h $149.13B
23.88%
BTC % 51.15%
-1.34%
ETH % 15.61%
1.85%
Moedas
28.302
+25
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Jul-29 2024 | $0.268325 | $0.268325 | $0.288291 | $0.288291 | $2,390,772 | $76,710,264 |
| Jul-28 2024 | $0.285948 | $0.274945 | $0.286932 | $0.279256 | $4,276,807 | $81,737,393 |
| Jul-27 2024 | $0.281716 | $0.277809 | $0.285524 | $0.278308 | $1,201,842 | $80,506,893 |
| Jul-26 2024 | $0.278962 | $0.270635 | $0.279358 | $0.270635 | $1,104,667 | $79,699,205 |
| Jul-25 2024 | $0.269561 | $0.258842 | $0.269689 | $0.269689 | $1,065,624 | $76,986,108 |
| Jul-24 2024 | $0.268211 | $0.268211 | $0.28116 | $0.273532 | $849,950 | $76,580,798 |
| Jul-23 2024 | $0.273331 | $0.268546 | $0.281872 | $0.279302 | $1,009,586 | $78,023,007 |
| Jul-22 2024 | $0.278382 | $0.278382 | $0.295163 | $0.295163 | $12,434,588 | $79,444,875 |
| Jul-21 2024 | $0.295694 | $0.280257 | $0.295694 | $0.288715 | $1,383,635 | $84,364,292 |
| Jul-20 2024 | $0.287944 | $0.283219 | $0.288996 | $0.286694 | $973,806 | $82,132,258 |
| Jul-19 2024 | $0.285788 | $0.274099 | $0.286116 | $0.279775 | $1,180,272 | $81,496,916 |
| Jul-18 2024 | $0.279362 | $0.273679 | $0.293129 | $0.280791 | $1,930,085 | $79,644,579 |
| Jul-17 2024 | $0.281777 | $0.277618 | $0.295502 | $0.277618 | $3,556,582 | $80,319,711 |
| Jul-16 2024 | $0.274782 | $0.260724 | $0.277153 | $0.271922 | $1,864,310 | $78,306,720 |
| Jul-15 2024 | $0.270243 | $0.259225 | $0.270437 | $0.259371 | $2,249,156 | $76,993,647 |