Cap Mercado $2.79T
-1.12%
Volume 24h $247.44B
-54.5%
BTC % 55.04%
-0.29%
ETH % 9.78%
-1.12%
Moedas
34.187
+5
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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.115588 | $0.114445 | $0.120016 | $0.118825 | $4,220,460 | $38,275,766 |
| Feb-01 2026 | $0.117882 | $0.115729 | $0.125337 | $0.116368 | $6,388,532 | $39,025,186 |
| Jan-31 2026 | $0.113731 | $0.110307 | $0.131413 | $0.13067 | $6,056,443 | $37,640,923 |
| Jan-30 2026 | $0.130618 | $0.128524 | $0.140397 | $0.132982 | $7,595,363 | $43,218,650 |
| Jan-29 2026 | $0.132791 | $0.130455 | $0.142346 | $0.142346 | $5,717,242 | $43,925,927 |
| Jan-28 2026 | $0.144491 | $0.144283 | $0.156828 | $0.156111 | $6,591,723 | $47,783,502 |
| Jan-27 2026 | $0.155863 | $0.149475 | $0.162341 | $0.149932 | $9,655,107 | $51,530,592 |
| Jan-26 2026 | $0.151716 | $0.14503 | $0.157653 | $0.146036 | $7,421,210 | $50,146,062 |
| Jan-25 2026 | $0.144449 | $0.144449 | $0.171789 | $0.160511 | $9,922,684 | $47,731,458 |
| Jan-24 2026 | $0.162074 | $0.161345 | $0.175389 | $0.175389 | $8,863,764 | $53,541,269 |
| Jan-23 2026 | $0.175327 | $0.173684 | $0.212782 | $0.173684 | $25,780,334 | $57,903,942 |
| Jan-22 2026 | $0.174639 | $0.160907 | $0.19014 | $0.165205 | $26,409,627 | $57,661,270 |
| Jan-21 2026 | $0.16446 | $0.144501 | $0.17109 | $0.145018 | $18,322,858 | $54,286,348 |
| Jan-20 2026 | $0.149785 | $0.145174 | $0.160153 | $0.160153 | $14,634,211 | $49,429,906 |
| Jan-19 2026 | $0.160548 | $0.136841 | $0.182855 | $0.136841 | $39,042,037 | $52,967,470 |