Cap Mercado $3.46T
-1.11%
Volume 24h $170.26B
BTC % 60.28%
0.19%
ETH % 8.77%
-1.02%
Moedas
32.128
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 |
|---|---|---|---|---|---|---|
| Jun-13 2025 | $0.165629 | $0.159659 | $0.165629 | $0.164776 | $4,814,532 | $51,373,065 |
| Jun-12 2025 | $0.16871 | $0.16871 | $0.179449 | $0.179449 | $3,220,933 | $52,314,779 |
| Jun-11 2025 | $0.178638 | $0.178638 | $0.187967 | $0.187967 | $3,962,249 | $55,378,841 |
| Jun-10 2025 | $0.187412 | $0.179341 | $0.188546 | $0.181276 | $5,195,076 | $58,083,345 |
| Jun-09 2025 | $0.181011 | $0.170435 | $0.181011 | $0.174282 | $4,135,581 | $56,084,777 |
| Jun-08 2025 | $0.173861 | $0.173202 | $0.176774 | $0.175394 | $2,261,568 | $53,855,341 |
| Jun-07 2025 | $0.174057 | $0.171328 | $0.174057 | $0.171328 | $4,079,708 | $53,894,868 |
| Jun-06 2025 | $0.170921 | $0.166944 | $0.175611 | $0.166944 | $4,395,069 | $52,917,087 |
| Jun-05 2025 | $0.167644 | $0.166084 | $0.178858 | $0.175714 | $4,183,218 | $51,887,478 |
| Jun-04 2025 | $0.176146 | $0.173993 | $0.183808 | $0.182043 | $3,584,382 | $54,505,140 |
| Jun-03 2025 | $0.182416 | $0.182416 | $0.187193 | $0.184424 | $3,503,680 | $56,430,352 |
| Jun-02 2025 | $0.183984 | $0.178323 | $0.183984 | $0.183282 | $1,587,689 | $56,900,688 |
| Jun-01 2025 | $0.184499 | $0.17836 | $0.184502 | $0.181333 | $1,498,026 | $57,045,084 |
| May-31 2025 | $0.182178 | $0.175064 | $0.182438 | $0.175064 | $2,852,813 | $56,312,959 |
| May-30 2025 | $0.178495 | $0.178495 | $0.196059 | $0.196059 | $5,841,099 | $55,160,171 |