Cap Mercado $3.48T
-6.96%
Volume 24h $528.50B
33.44%
BTC % 55.12%
-0.03%
ETH % 11.04%
-2.89%
Moedas
33.666
+10
Trocas
885
Última atualização
39 Segundos 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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.178461 | $0.171548 | $0.185129 | $0.183493 | $7,122,358 | $57,842,785 |
| Nov-12 2025 | $0.186556 | $0.177688 | $0.195945 | $0.181728 | $7,933,878 | $60,450,528 |
| Nov-11 2025 | $0.184575 | $0.183535 | $0.200349 | $0.200325 | $6,259,625 | $59,792,500 |
| Nov-10 2025 | $0.201618 | $0.197791 | $0.216464 | $0.211056 | $12,273,233 | $65,296,743 |
| Nov-09 2025 | $0.21325 | $0.204633 | $0.226861 | $0.217754 | $14,134,626 | $69,046,505 |
| Nov-08 2025 | $0.222269 | $0.218623 | $0.277921 | $0.277921 | $17,830,214 | $71,947,585 |
| Nov-07 2025 | $0.276545 | $0.220385 | $0.315658 | $0.220385 | $63,203,711 | $89,467,277 |
| Nov-06 2025 | $0.228617 | $0.208866 | $0.232007 | $0.224442 | $20,400,272 | $73,942,118 |
| Nov-05 2025 | $0.22355 | $0.20038 | $0.242605 | $0.211549 | $25,376,317 | $72,284,165 |
| Nov-04 2025 | $0.218145 | $0.188018 | $0.225935 | $0.188018 | $52,607,349 | $70,517,772 |
| Nov-03 2025 | $0.178236 | $0.155975 | $0.195624 | $0.174186 | $29,725,284 | $57,601,608 |
| Nov-02 2025 | $0.174153 | $0.15928 | $0.185786 | $0.163253 | $15,764,337 | $56,267,208 |
| Nov-01 2025 | $0.162876 | $0.149681 | $0.167795 | $0.149681 | $21,750,467 | $52,609,753 |
| Oct-31 2025 | $0.144395 | $0.140991 | $0.144395 | $0.14107 | $2,975,987 | $46,627,667 |
| Oct-30 2025 | $0.139425 | $0.136716 | $0.155312 | $0.153294 | $4,995,287 | $45,010,933 |