Cap Mercado $4.49T
1.47%
Volume 24h $423.54B
7.55%
BTC % 54.42%
0.55%
ETH % 12.11%
-1.15%
Moedas
33.322
+14
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.192143 | $0.186684 | $0.194132 | $0.193798 | $9,057,916 | $61,589,529 |
| Oct-02 2025 | $0.189556 | $0.183967 | $0.198754 | $0.192311 | $30,807,961 | $60,744,062 |
| Oct-01 2025 | $0.188331 | $0.152034 | $0.194263 | $0.153868 | $26,667,659 | $60,335,631 |
| Sep-30 2025 | $0.152523 | $0.149295 | $0.154997 | $0.154997 | $2,176,274 | $48,844,259 |
| Sep-29 2025 | $0.156627 | $0.15203 | $0.157563 | $0.155878 | $3,474,227 | $50,151,977 |
| Sep-28 2025 | $0.156334 | $0.149431 | $0.167032 | $0.15355 | $1,902,876 | $50,044,844 |
| Sep-27 2025 | $0.154592 | $0.15185 | $0.155626 | $0.15302 | $1,747,345 | $49,474,049 |
| Sep-26 2025 | $0.152654 | $0.14824 | $0.153943 | $0.148603 | $3,458,164 | $48,840,789 |
| Sep-25 2025 | $0.14919 | $0.145798 | $0.158114 | $0.158114 | $4,969,444 | $47,714,256 |
| Sep-24 2025 | $0.15776 | $0.15337 | $0.160283 | $0.156309 | $3,609,999 | $50,441,697 |
| Sep-23 2025 | $0.157187 | $0.153323 | $0.160255 | $0.156354 | $4,110,523 | $50,251,806 |
| Sep-22 2025 | $0.156175 | $0.154352 | $0.169813 | $0.169813 | $6,498,274 | $49,915,236 |
| Sep-21 2025 | $0.170234 | $0.170104 | $0.175708 | $0.173534 | $3,532,686 | $54,394,241 |
| Sep-20 2025 | $0.173857 | $0.171349 | $0.175668 | $0.171563 | $3,291,958 | $55,537,623 |
| Sep-19 2025 | $0.172171 | $0.171582 | $0.183309 | $0.18267 | $5,073,421 | $54,983,956 |