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
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
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

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 1450 dias, a partir do dia 30-09-2020.