Cap Mercado $2.41T
-3.44%
Volume 24h $125.61B
-18.24%
BTC % 50.89%
0.35%
ETH % 14.96%
-0.2%
Moedas
27.028
+12
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 |
|---|---|---|---|---|---|---|
| May-07 2024 | $0.394379 | $0.394379 | $0.411213 | $0.396841 | $2,942,640 | $107,017,089 |
| May-06 2024 | $0.397858 | $0.396121 | $0.414464 | $0.407418 | $2,635,218 | $107,961,099 |
| May-05 2024 | $0.408655 | $0.401814 | $0.411573 | $0.410607 | $2,247,369 | $110,890,950 |
| May-04 2024 | $0.413882 | $0.400163 | $0.413964 | $0.407212 | $3,433,732 | $112,309,262 |
| May-03 2024 | $0.411184 | $0.401143 | $0.425447 | $0.401143 | $4,883,665 | $111,577,197 |
| May-02 2024 | $0.400416 | $0.369502 | $0.400416 | $0.378033 | $3,255,916 | $108,655,028 |
| May-01 2024 | $0.376045 | $0.35675 | $0.377131 | $0.377131 | $3,230,275 | $102,041,885 |
| Apr-30 2024 | $0.377132 | $0.364562 | $0.409112 | $0.404838 | $3,137,104 | $102,336,911 |
| Apr-29 2024 | $0.40715 | $0.399839 | $0.413465 | $0.410617 | $2,017,165 | $110,482,399 |
| Apr-28 2024 | $0.410731 | $0.410731 | $0.432086 | $0.416134 | $2,079,623 | $111,454,142 |
| Apr-27 2024 | $0.413723 | $0.404963 | $0.415987 | $0.414084 | $2,204,956 | $112,266,056 |
| Apr-26 2024 | $0.414115 | $0.412378 | $0.43748 | $0.43748 | $3,132,598 | $112,372,445 |
| Apr-25 2024 | $0.439428 | $0.43228 | $0.449089 | $0.4477 | $2,565,760 | $119,241,198 |
| Apr-24 2024 | $0.44514 | $0.44514 | $0.481709 | $0.47673 | $2,449,442 | $120,791,192 |
| Apr-23 2024 | $0.47453 | $0.468664 | $0.48511 | $0.475673 | $2,595,767 | $128,766,467 |