Cap Mercado $4.31T
2.23%
Volume 24h $316.42B
-1.87%
BTC % 53.49%
-0.46%
ETH % 12.67%
2.05%
Moedas
33.121
+17
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.181059 | $0.176883 | $0.182361 | $0.177551 | $2,330,879 | $57,690,007 |
| Sep-09 2025 | $0.177908 | $0.175926 | $0.183282 | $0.180193 | $3,559,774 | $56,671,090 |
| Sep-08 2025 | $0.179393 | $0.171826 | $0.180234 | $0.172372 | $3,224,554 | $57,128,875 |
| Sep-07 2025 | $0.172968 | $0.169678 | $0.173622 | $0.169678 | $1,586,059 | $55,068,171 |
| Sep-06 2025 | $0.169597 | $0.168253 | $0.171827 | $0.171804 | $1,378,694 | $53,980,622 |
| Sep-05 2025 | $0.171857 | $0.168701 | $0.173841 | $0.168701 | $3,006,001 | $54,685,266 |
| Sep-04 2025 | $0.168095 | $0.165729 | $0.173212 | $0.173212 | $3,066,858 | $53,474,017 |
| Sep-03 2025 | $0.173009 | $0.168123 | $0.173891 | $0.170715 | $2,782,414 | $55,022,641 |
| Sep-02 2025 | $0.170766 | $0.167129 | $0.172354 | $0.168219 | $3,516,354 | $54,294,808 |
| Sep-01 2025 | $0.166636 | $0.165256 | $0.177556 | $0.171977 | $3,234,588 | $52,967,654 |
| Aug-31 2025 | $0.17473 | $0.174439 | $0.18031 | $0.176579 | $1,850,393 | $55,525,826 |
| Aug-30 2025 | $0.176661 | $0.173176 | $0.179036 | $0.173613 | $1,978,724 | $56,124,445 |
| Aug-29 2025 | $0.173763 | $0.171026 | $0.18258 | $0.18258 | $3,732,831 | $55,189,234 |
| Aug-28 2025 | $0.182417 | $0.177569 | $0.182417 | $0.179642 | $2,801,675 | $57,922,256 |
| Aug-27 2025 | $0.179892 | $0.176018 | $0.180839 | $0.177129 | $2,917,752 | $57,105,402 |