Cap Mercado $2.29T
3.23%
Volume 24h $192.41B
19.88%
BTC % 53.65%
-0.33%
ETH % 12.8%
1.25%
Moedas
28.797
+15
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Sep-18 2024 | $0.200048 | $0.18915 | $0.200048 | $0.189423 | $1,537,067 | $57,852,839 |
| Sep-17 2024 | $0.19003 | $0.182924 | $0.19003 | $0.184196 | $892,438 | $54,942,709 |
| Sep-16 2024 | $0.182967 | $0.181412 | $0.19097 | $0.18975 | $1,341,582 | $52,891,380 |
| Sep-15 2024 | $0.189904 | $0.189904 | $0.200801 | $0.197588 | $1,429,138 | $54,864,849 |
| Sep-14 2024 | $0.197312 | $0.191257 | $0.19741 | $0.193612 | $1,183,469 | $56,990,636 |
| Sep-13 2024 | $0.193163 | $0.189448 | $0.193765 | $0.190155 | $1,730,545 | $55,772,910 |
| Sep-12 2024 | $0.190439 | $0.189596 | $0.192114 | $0.189596 | $912,696 | $54,972,351 |
| Sep-11 2024 | $0.189607 | $0.187466 | $0.195347 | $0.195347 | $1,644,894 | $54,718,562 |
| Sep-10 2024 | $0.197096 | $0.196124 | $0.199573 | $0.197653 | $1,273,811 | $56,865,626 |
| Sep-09 2024 | $0.197557 | $0.194356 | $0.201894 | $0.19478 | $1,602,046 | $56,984,243 |
| Sep-08 2024 | $0.193505 | $0.188081 | $0.194407 | $0.188831 | $841,053 | $55,801,480 |
| Sep-07 2024 | $0.18756 | $0.18756 | $0.194128 | $0.192533 | $815,688 | $54,073,448 |
| Sep-06 2024 | $0.19068 | $0.187113 | $0.201789 | $0.193367 | $1,396,297 | $54,958,943 |
| Sep-05 2024 | $0.193375 | $0.191923 | $0.203454 | $0.203454 | $908,962 | $55,721,579 |
| Sep-04 2024 | $0.202546 | $0.189825 | $0.203727 | $0.197803 | $1,327,101 | $58,349,760 |