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
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 |