Secret (SCRT) historical data and Live price

secret

Secret

SCRT
$ 1.40 + 0.243 % 0.00003478 BTC
MARKET CAP
97.859 M
24H VOLUME
3.033 M
CIRC.SUPPLY
69.703 M
MAX SUPPLY
176.306 M
Rank318
1H -0.31 %
24H 0.24 %
7D 0.32 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/14/211.4131.4391.2961.4053,056,302.1397,964,286.3
6/13/211.3131.4251.2621.417879,855.8798,773,136.54
6/12/211.3481.3541.2621.311961,172.1191,412,631.61
6/11/211.391.4041.3341.347938,173.293,874,846.44
6/10/211.4731.4871.3641.391,027,245.6296,898,326.02
6/9/211.4191.4881.3271.4721,361,985.45102,570,669.96
6/7/211.6511.6781.4521.4631,265,887.5101,952,001.7
6/6/211.5751.6791.5671.651,279,408.98115,042,788.98
6/5/211.5981.6861.5241.5741,145,329.76109,747,128.9
6/4/211.7021.7061.5231.5981,342,831.9111,408,689.48
6/3/211.6681.7581.6481.7011,388,188.98118,591,378.62
6/2/211.6691.7441.6131.672,148,376.2116,389,037.57
6/1/211.7221.7531.6081.6671,209,053.11116,228,949.39
5/31/211.551.7531.471.7182,300,353.65119,778,406.83
5/30/211.4771.5811.4051.551,192,814.23108,022,084.83
5/29/211.5581.6361.4181.481,265,724.08103,159,217.26
5/28/211.7361.7941.5141.5591,550,983.01108,669,592.25
5/27/211.9141.9161.7281.7342,463,877.01120,900,032.94
5/26/211.5521.9121.5121.9124,951,255.63133,301,544.1
5/25/211.5371.6171.3871.5462,245,200.13107,731,477.54
5/24/211.2931.6211.2831.5352,508,154.52106,982,186.16
5/23/211.6941.7581.081.2973,503,682.6590,373,224.38
5/22/211.7561.81.5611.6932,195,696.42118,011,721.19
5/21/212.062.1651.6011.7563,383,539122,370,388.31
5/19/212.7812.8161.5511.8294,838,849.02127,510,337.06
5/19/212.7812.8161.5511.8294,838,849.02127,510,337.06
5/19/212.7812.8161.5511.8294,838,849.02127,510,337.06
5/19/212.7812.8161.5511.8294,838,849.02127,510,337.06
5/18/212.7332.9992.6832.7935,203,131.32194,699,922.28
5/18/212.7332.9992.6832.7935,203,131.32194,699,922.28
5/18/212.7332.9992.6832.7935,203,131.32194,699,922.28
5/18/212.7332.9992.6832.7935,203,131.32194,699,922.28
5/17/212.6032.8322.322.7246,080,671.39189,900,940.72
5/17/212.6032.8322.322.7246,080,671.39189,900,940.72
5/17/212.6032.8322.322.7246,080,671.39189,900,940.72
5/17/212.6032.8322.322.7246,080,671.39189,900,940.72
5/16/212.6142.842.4232.6043,108,111.77181,514,095.2
5/16/212.6142.842.4232.6043,108,111.77181,514,095.2
5/16/212.6142.842.4232.6043,108,111.77181,514,095.2
5/16/212.6142.842.4232.6043,108,111.77181,514,095.2
5/15/212.892.9512.6082.6172,485,981.27182,385,283.22
5/15/212.892.9512.6082.6172,485,981.27182,385,283.22
5/15/212.892.9512.6082.6172,485,981.27182,385,283.22
5/15/212.892.9512.6082.6172,485,981.27182,385,283.22
5/14/212.743.0032.6892.8893,416,395.87201,397,598.94
5/14/212.743.0032.6892.8893,416,395.87201,397,598.94
5/14/212.743.0032.6892.8893,416,395.87201,397,598.94
5/14/212.743.0032.6892.8893,416,395.87201,397,598.94
5/13/212.6932.9392.5622.7384,440,826.68190,869,091.21
5/13/212.6932.9392.5622.7384,440,826.68190,869,091.21
5/13/212.6932.9392.5622.7384,440,826.68190,869,091.21
5/13/212.6932.9392.5622.7384,440,826.68190,869,091.21
5/12/213.153.3362.7432.7433,068,747.82191,181,450.48
5/12/213.153.3362.7432.7433,068,747.82191,181,450.48
5/12/213.153.3362.7432.7433,068,747.82191,181,450.48
5/12/213.153.3362.7432.7433,068,747.82191,181,450.48
5/11/213.13.3862.9733.1533,354,463.01219,788,626.87
5/11/213.13.3862.9733.1533,354,463.01219,788,626.87
5/11/213.13.3862.9733.1533,354,463.01219,788,626.87
5/11/213.13.3862.9733.1533,354,463.01219,788,626.87
5/10/213.4293.4712.9793.1013,937,364.43216,118,537.54
5/10/213.4293.4712.9793.1013,937,364.43216,118,537.54
5/10/213.4293.4712.9793.1013,937,364.43216,118,537.54
5/10/213.4293.4712.9793.1013,937,364.43216,118,537.54
5/9/213.3873.443.2473.4292,725,914.05239,043,053.74
5/9/213.3873.443.2473.4292,725,914.05239,043,053.74
5/9/213.3873.443.2473.4292,725,914.05239,043,053.74
5/9/213.3873.443.2473.4292,725,914.05239,043,053.74
5/8/213.5893.673.3133.385,271,349.13235,622,884.57
5/8/213.5893.673.3133.385,271,349.13235,622,884.57
5/6/213.6993.7843.4753.7164,037,413.45259,012,442.42
5/6/213.6993.7843.4753.7164,037,413.45259,012,442.42
5/6/213.6993.7843.4753.7164,037,413.45259,012,442.42
5/6/213.6993.7843.4753.7164,037,413.45259,012,442.42
5/5/213.5083.833.4653.7125,131,211.55258,733,218.54
5/5/213.5083.833.4653.7125,131,211.55258,733,218.54
5/5/213.5083.833.4653.7125,131,211.55258,733,218.54
5/5/213.5083.833.4653.7125,131,211.55258,733,218.54
5/2/213.5933.6013.2853.4163,338,482.58238,138,846.3
5/2/213.5933.6013.2853.4163,338,482.58238,138,846.3
5/2/213.5933.6013.2853.4163,338,482.58238,138,846.3
5/2/213.5933.6013.2853.4163,338,482.58238,138,846.3
4/29/213.2973.3693.0143.1132,767,529.43217,019,600.06
4/29/213.2973.3693.0143.1132,767,529.43217,019,600.06
4/29/213.2973.3693.0143.1132,767,529.43217,019,600.06
4/28/213.2033.453.0563.3013,921,397.82230,120,810.49
4/28/213.2033.453.0563.3013,921,397.82230,120,810.49
4/28/213.2033.453.0563.3013,921,397.82230,120,810.49
4/28/213.2033.453.0563.3013,921,397.82230,120,810.49
4/26/212.5293.1942.523.1675,062,894.09220,735,539.29