Cap Mercado $4.00T
2.67%
Volume 24h $378.42B
-35.07%
BTC % 59.35%
-0.59%
ETH % 9.53%
2.93%
Moedas
32.442
+19
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 |
|---|---|---|---|---|---|---|
| Jul-15 2025 | $0.183535 | $0.174012 | $0.183535 | $0.179881 | $4,246,073 | $57,412,798 |
| Jul-14 2025 | $0.180292 | $0.17822 | $0.188587 | $0.181198 | $4,324,166 | $56,383,386 |
| Jul-13 2025 | $0.180277 | $0.176441 | $0.183201 | $0.17754 | $3,597,858 | $56,363,549 |
| Jul-12 2025 | $0.177012 | $0.175105 | $0.189606 | $0.178283 | $6,298,109 | $55,328,113 |
| Jul-11 2025 | $0.178309 | $0.175688 | $0.182519 | $0.178965 | $7,461,827 | $55,718,780 |
| Jul-10 2025 | $0.178391 | $0.164351 | $0.178391 | $0.168895 | $5,792,150 | $55,729,644 |
| Jul-09 2025 | $0.169346 | $0.163341 | $0.169346 | $0.164705 | $3,844,675 | $52,889,831 |
| Jul-08 2025 | $0.165859 | $0.158895 | $0.169083 | $0.16117 | $13,897,452 | $51,787,044 |
| Jul-07 2025 | $0.160877 | $0.154182 | $0.162224 | $0.1548 | $5,599,893 | $50,218,274 |
| Jul-06 2025 | $0.155396 | $0.151216 | $0.156739 | $0.152776 | $1,186,894 | $48,494,260 |
| Jul-05 2025 | $0.153851 | $0.150161 | $0.155629 | $0.153891 | $1,078,493 | $47,999,549 |
| Jul-04 2025 | $0.153331 | $0.151887 | $0.162886 | $0.162886 | $1,355,928 | $47,824,510 |
| Jul-03 2025 | $0.163587 | $0.160846 | $0.164838 | $0.16219 | $2,001,590 | $51,009,799 |
| Jul-02 2025 | $0.163459 | $0.150085 | $0.164172 | $0.150085 | $2,372,749 | $50,956,416 |
| Jul-01 2025 | $0.149395 | $0.149395 | $0.157633 | $0.157633 | $2,348,551 | $46,559,572 |