Cap Mercado $2.28T
0.75%
Volume 24h $76.66B
BTC % 52.81%
-0.49%
ETH % 13.84%
0.21%
Moedas
28.430
+4
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 |
|---|---|---|---|---|---|---|
| Aug-09 2024 | $0.211775 | $0.211328 | $0.219654 | $0.21615 | $1,178,303 | $60,703,825 |
| Aug-08 2024 | $0.216939 | $0.200929 | $0.216939 | $0.200929 | $1,542,714 | $62,175,655 |
| Aug-07 2024 | $0.200215 | $0.197398 | $0.206211 | $0.199447 | $1,343,901 | $57,368,055 |
| Aug-06 2024 | $0.200902 | $0.191006 | $0.203085 | $0.191006 | $1,671,455 | $57,550,438 |
| Aug-05 2024 | $0.19004 | $0.173182 | $0.201097 | $0.201097 | $3,533,076 | $54,425,056 |
| Aug-04 2024 | $0.203214 | $0.196745 | $0.212074 | $0.201121 | $1,790,997 | $58,183,464 |
| Aug-03 2024 | $0.199275 | $0.198869 | $0.219439 | $0.216591 | $2,172,659 | $57,041,438 |
| Aug-02 2024 | $0.214548 | $0.212628 | $0.247687 | $0.247687 | $4,190,101 | $61,397,803 |
| Aug-01 2024 | $0.246354 | $0.231656 | $0.25326 | $0.252733 | $1,954,755 | $70,482,221 |
| Jul-31 2024 | $0.253328 | $0.253188 | $0.262547 | $0.257045 | $1,334,897 | $72,459,232 |
| Jul-30 2024 | $0.257876 | $0.257044 | $0.272495 | $0.268277 | $1,304,099 | $73,741,727 |
| 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 |