Рыночная кепка $2.24T
-0.41%
Объем 24h $70.01B
0.05%
BTC % 58.9845%
0.44%
ETH % 10.3207%
-0.53%
Монеты
34.665
Биржи
204
Онлайн
Secret (SCRT) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен Secret (SCRT) в Доллар США. В таблице представлены 2,121 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.0406 | $0.0405 | $0.042 | $0.0414 | $236,368 | $14,305,655 |
| Jul-20 2026 | $0.0415 | $0.0408 | $0.0424 | $0.0422 | $156,418 | $14,620,922 |
| Jul-19 2026 | $0.042 | $0.0416 | $0.0437 | $0.0417 | $542,691 | $14,749,033 |
| Jul-18 2026 | $0.0422 | $0.0396 | $0.0422 | $0.0405 | $142,029 | $14,819,267 |
| Jul-17 2026 | $0.0403 | $0.0399 | $0.0418 | $0.0416 | $120,997 | $14,148,397 |
| Jul-16 2026 | $0.0417 | $0.0404 | $0.0418 | $0.041 | $198,867 | $14,636,129 |
| Jul-15 2026 | $0.0409 | $0.0406 | $0.0422 | $0.0416 | $225,400 | $14,342,386 |
| Jul-14 2026 | $0.0416 | $0.0412 | $0.0428 | $0.0417 | $258,341 | $14,587,855 |
| Jul-13 2026 | $0.0417 | $0.0401 | $0.0427 | $0.0406 | $324,899 | $14,622,922 |
| Jul-12 2026 | $0.0405 | $0.0405 | $0.0436 | $0.043 | $469,591 | $14,189,312 |
| Jul-11 2026 | $0.0432 | $0.042 | $0.045 | $0.0423 | $1,073,492 | $15,135,266 |
| Jul-10 2026 | $0.0423 | $0.0388 | $0.0542 | $0.0388 | $1,075,415 | $14,819,948 |
| Jul-09 2026 | $0.0387 | $0.037 | $0.0403 | $0.0403 | $774,415 | $13,558,676 |
| Jul-08 2026 | $0.0397 | $0.037 | $0.044 | $0.0436 | $2,218,714 | $13,905,444 |
| Jul-07 2026 | $0.0435 | $0.0429 | $0.0575 | $0.0566 | $2,113,399 | $15,232,514 |