Cap Mercado $4.01T 0.94%
Volume 24h $292.70B -16.55%
BTC % 55.19% -0.47%
ETH % 11.85% 1.01%
Moedas 33.516 +8
Trocas 885
Última atualização 2 Minutos atrás
Secret SCRT

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-23 2025 $0.155357 $0.152305 $0.157047 $0.152305 $3,457,966 $50,061,146
Oct-22 2025 $0.152936 $0.149986 $0.159713 $0.157882 $4,265,357 $49,267,928
Oct-21 2025 $0.159086 $0.156261 $0.168929 $0.162673 $4,686,049 $51,235,694
Oct-20 2025 $0.164097 $0.161254 $0.167543 $0.162945 $3,672,428 $52,835,351
Oct-19 2025 $0.164646 $0.15842 $0.166787 $0.162182 $2,462,750 $52,998,310
Oct-18 2025 $0.162957 $0.161114 $0.169153 $0.164387 $2,884,307 $52,440,664
Oct-17 2025 $0.164626 $0.156407 $0.17016 $0.167198 $6,752,817 $52,963,873
Oct-16 2025 $0.166506 $0.16626 $0.179534 $0.17469 $7,277,989 $53,554,464
Oct-15 2025 $0.174415 $0.1727 $0.192322 $0.187819 $7,566,584 $56,083,532
Oct-14 2025 $0.189402 $0.177696 $0.200385 $0.200385 $8,813,095 $60,886,501
Oct-13 2025 $0.200875 $0.184051 $0.206313 $0.185832 $11,963,049 $64,557,582
Oct-12 2025 $0.185754 $0.16429 $0.193957 $0.16772 $15,931,729 $59,682,193
Oct-11 2025 $0.168248 $0.157835 $0.180027 $0.166177 $16,631,587 $54,043,866
Oct-10 2025 $0.159735 $0.159735 $0.239462 $0.191995 $39,606,311 $51,295,938
Oct-09 2025 $0.192629 $0.18688 $0.21315 $0.21315 $10,657,940 $61,843,096

Análise histórica e de mercado do preço de Secret (SCRT), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 1850 dias, a partir do dia 30-09-2020.