- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Secret (SCRT) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/14/21 | 1.413 | 1.439 | 1.296 | 1.405 | 3,056,302.13 | 97,964,286.3 |
| 6/13/21 | 1.313 | 1.425 | 1.262 | 1.417 | 879,855.87 | 98,773,136.54 |
| 6/12/21 | 1.348 | 1.354 | 1.262 | 1.311 | 961,172.11 | 91,412,631.61 |
| 6/11/21 | 1.39 | 1.404 | 1.334 | 1.347 | 938,173.2 | 93,874,846.44 |
| 6/10/21 | 1.473 | 1.487 | 1.364 | 1.39 | 1,027,245.62 | 96,898,326.02 |
| 6/9/21 | 1.419 | 1.488 | 1.327 | 1.472 | 1,361,985.45 | 102,570,669.96 |
| 6/7/21 | 1.651 | 1.678 | 1.452 | 1.463 | 1,265,887.5 | 101,952,001.7 |
| 6/6/21 | 1.575 | 1.679 | 1.567 | 1.65 | 1,279,408.98 | 115,042,788.98 |
| 6/5/21 | 1.598 | 1.686 | 1.524 | 1.574 | 1,145,329.76 | 109,747,128.9 |
| 6/4/21 | 1.702 | 1.706 | 1.523 | 1.598 | 1,342,831.9 | 111,408,689.48 |
| 6/3/21 | 1.668 | 1.758 | 1.648 | 1.701 | 1,388,188.98 | 118,591,378.62 |
| 6/2/21 | 1.669 | 1.744 | 1.613 | 1.67 | 2,148,376.2 | 116,389,037.57 |
| 6/1/21 | 1.722 | 1.753 | 1.608 | 1.667 | 1,209,053.11 | 116,228,949.39 |
| 5/31/21 | 1.55 | 1.753 | 1.47 | 1.718 | 2,300,353.65 | 119,778,406.83 |
| 5/30/21 | 1.477 | 1.581 | 1.405 | 1.55 | 1,192,814.23 | 108,022,084.83 |
| 5/29/21 | 1.558 | 1.636 | 1.418 | 1.48 | 1,265,724.08 | 103,159,217.26 |
| 5/28/21 | 1.736 | 1.794 | 1.514 | 1.559 | 1,550,983.01 | 108,669,592.25 |
| 5/27/21 | 1.914 | 1.916 | 1.728 | 1.734 | 2,463,877.01 | 120,900,032.94 |
| 5/26/21 | 1.552 | 1.912 | 1.512 | 1.912 | 4,951,255.63 | 133,301,544.1 |
| 5/25/21 | 1.537 | 1.617 | 1.387 | 1.546 | 2,245,200.13 | 107,731,477.54 |
| 5/24/21 | 1.293 | 1.621 | 1.283 | 1.535 | 2,508,154.52 | 106,982,186.16 |
| 5/23/21 | 1.694 | 1.758 | 1.08 | 1.297 | 3,503,682.65 | 90,373,224.38 |
| 5/22/21 | 1.756 | 1.8 | 1.561 | 1.693 | 2,195,696.42 | 118,011,721.19 |
| 5/21/21 | 2.06 | 2.165 | 1.601 | 1.756 | 3,383,539 | 122,370,388.31 |
| 5/19/21 | 2.781 | 2.816 | 1.551 | 1.829 | 4,838,849.02 | 127,510,337.06 |
| 5/19/21 | 2.781 | 2.816 | 1.551 | 1.829 | 4,838,849.02 | 127,510,337.06 |
| 5/19/21 | 2.781 | 2.816 | 1.551 | 1.829 | 4,838,849.02 | 127,510,337.06 |
| 5/19/21 | 2.781 | 2.816 | 1.551 | 1.829 | 4,838,849.02 | 127,510,337.06 |
| 5/18/21 | 2.733 | 2.999 | 2.683 | 2.793 | 5,203,131.32 | 194,699,922.28 |
| 5/18/21 | 2.733 | 2.999 | 2.683 | 2.793 | 5,203,131.32 | 194,699,922.28 |
| 5/18/21 | 2.733 | 2.999 | 2.683 | 2.793 | 5,203,131.32 | 194,699,922.28 |
| 5/18/21 | 2.733 | 2.999 | 2.683 | 2.793 | 5,203,131.32 | 194,699,922.28 |
| 5/17/21 | 2.603 | 2.832 | 2.32 | 2.724 | 6,080,671.39 | 189,900,940.72 |
| 5/17/21 | 2.603 | 2.832 | 2.32 | 2.724 | 6,080,671.39 | 189,900,940.72 |
| 5/17/21 | 2.603 | 2.832 | 2.32 | 2.724 | 6,080,671.39 | 189,900,940.72 |
| 5/17/21 | 2.603 | 2.832 | 2.32 | 2.724 | 6,080,671.39 | 189,900,940.72 |
| 5/16/21 | 2.614 | 2.84 | 2.423 | 2.604 | 3,108,111.77 | 181,514,095.2 |
| 5/16/21 | 2.614 | 2.84 | 2.423 | 2.604 | 3,108,111.77 | 181,514,095.2 |
| 5/16/21 | 2.614 | 2.84 | 2.423 | 2.604 | 3,108,111.77 | 181,514,095.2 |
| 5/16/21 | 2.614 | 2.84 | 2.423 | 2.604 | 3,108,111.77 | 181,514,095.2 |
| 5/15/21 | 2.89 | 2.951 | 2.608 | 2.617 | 2,485,981.27 | 182,385,283.22 |
| 5/15/21 | 2.89 | 2.951 | 2.608 | 2.617 | 2,485,981.27 | 182,385,283.22 |
| 5/15/21 | 2.89 | 2.951 | 2.608 | 2.617 | 2,485,981.27 | 182,385,283.22 |
| 5/15/21 | 2.89 | 2.951 | 2.608 | 2.617 | 2,485,981.27 | 182,385,283.22 |
| 5/14/21 | 2.74 | 3.003 | 2.689 | 2.889 | 3,416,395.87 | 201,397,598.94 |
| 5/14/21 | 2.74 | 3.003 | 2.689 | 2.889 | 3,416,395.87 | 201,397,598.94 |
| 5/14/21 | 2.74 | 3.003 | 2.689 | 2.889 | 3,416,395.87 | 201,397,598.94 |
| 5/14/21 | 2.74 | 3.003 | 2.689 | 2.889 | 3,416,395.87 | 201,397,598.94 |
| 5/13/21 | 2.693 | 2.939 | 2.562 | 2.738 | 4,440,826.68 | 190,869,091.21 |
| 5/13/21 | 2.693 | 2.939 | 2.562 | 2.738 | 4,440,826.68 | 190,869,091.21 |
| 5/13/21 | 2.693 | 2.939 | 2.562 | 2.738 | 4,440,826.68 | 190,869,091.21 |
| 5/13/21 | 2.693 | 2.939 | 2.562 | 2.738 | 4,440,826.68 | 190,869,091.21 |
| 5/12/21 | 3.15 | 3.336 | 2.743 | 2.743 | 3,068,747.82 | 191,181,450.48 |
| 5/12/21 | 3.15 | 3.336 | 2.743 | 2.743 | 3,068,747.82 | 191,181,450.48 |
| 5/12/21 | 3.15 | 3.336 | 2.743 | 2.743 | 3,068,747.82 | 191,181,450.48 |
| 5/12/21 | 3.15 | 3.336 | 2.743 | 2.743 | 3,068,747.82 | 191,181,450.48 |
| 5/11/21 | 3.1 | 3.386 | 2.973 | 3.153 | 3,354,463.01 | 219,788,626.87 |
| 5/11/21 | 3.1 | 3.386 | 2.973 | 3.153 | 3,354,463.01 | 219,788,626.87 |
| 5/11/21 | 3.1 | 3.386 | 2.973 | 3.153 | 3,354,463.01 | 219,788,626.87 |
| 5/11/21 | 3.1 | 3.386 | 2.973 | 3.153 | 3,354,463.01 | 219,788,626.87 |
| 5/10/21 | 3.429 | 3.471 | 2.979 | 3.101 | 3,937,364.43 | 216,118,537.54 |
| 5/10/21 | 3.429 | 3.471 | 2.979 | 3.101 | 3,937,364.43 | 216,118,537.54 |
| 5/10/21 | 3.429 | 3.471 | 2.979 | 3.101 | 3,937,364.43 | 216,118,537.54 |
| 5/10/21 | 3.429 | 3.471 | 2.979 | 3.101 | 3,937,364.43 | 216,118,537.54 |
| 5/9/21 | 3.387 | 3.44 | 3.247 | 3.429 | 2,725,914.05 | 239,043,053.74 |
| 5/9/21 | 3.387 | 3.44 | 3.247 | 3.429 | 2,725,914.05 | 239,043,053.74 |
| 5/9/21 | 3.387 | 3.44 | 3.247 | 3.429 | 2,725,914.05 | 239,043,053.74 |
| 5/9/21 | 3.387 | 3.44 | 3.247 | 3.429 | 2,725,914.05 | 239,043,053.74 |
| 5/8/21 | 3.589 | 3.67 | 3.313 | 3.38 | 5,271,349.13 | 235,622,884.57 |
| 5/8/21 | 3.589 | 3.67 | 3.313 | 3.38 | 5,271,349.13 | 235,622,884.57 |
| 5/6/21 | 3.699 | 3.784 | 3.475 | 3.716 | 4,037,413.45 | 259,012,442.42 |
| 5/6/21 | 3.699 | 3.784 | 3.475 | 3.716 | 4,037,413.45 | 259,012,442.42 |
| 5/6/21 | 3.699 | 3.784 | 3.475 | 3.716 | 4,037,413.45 | 259,012,442.42 |
| 5/6/21 | 3.699 | 3.784 | 3.475 | 3.716 | 4,037,413.45 | 259,012,442.42 |
| 5/5/21 | 3.508 | 3.83 | 3.465 | 3.712 | 5,131,211.55 | 258,733,218.54 |
| 5/5/21 | 3.508 | 3.83 | 3.465 | 3.712 | 5,131,211.55 | 258,733,218.54 |
| 5/5/21 | 3.508 | 3.83 | 3.465 | 3.712 | 5,131,211.55 | 258,733,218.54 |
| 5/5/21 | 3.508 | 3.83 | 3.465 | 3.712 | 5,131,211.55 | 258,733,218.54 |
| 5/2/21 | 3.593 | 3.601 | 3.285 | 3.416 | 3,338,482.58 | 238,138,846.3 |
| 5/2/21 | 3.593 | 3.601 | 3.285 | 3.416 | 3,338,482.58 | 238,138,846.3 |
| 5/2/21 | 3.593 | 3.601 | 3.285 | 3.416 | 3,338,482.58 | 238,138,846.3 |
| 5/2/21 | 3.593 | 3.601 | 3.285 | 3.416 | 3,338,482.58 | 238,138,846.3 |
| 4/29/21 | 3.297 | 3.369 | 3.014 | 3.113 | 2,767,529.43 | 217,019,600.06 |
| 4/29/21 | 3.297 | 3.369 | 3.014 | 3.113 | 2,767,529.43 | 217,019,600.06 |
| 4/29/21 | 3.297 | 3.369 | 3.014 | 3.113 | 2,767,529.43 | 217,019,600.06 |
| 4/28/21 | 3.203 | 3.45 | 3.056 | 3.301 | 3,921,397.82 | 230,120,810.49 |
| 4/28/21 | 3.203 | 3.45 | 3.056 | 3.301 | 3,921,397.82 | 230,120,810.49 |
| 4/28/21 | 3.203 | 3.45 | 3.056 | 3.301 | 3,921,397.82 | 230,120,810.49 |
| 4/28/21 | 3.203 | 3.45 | 3.056 | 3.301 | 3,921,397.82 | 230,120,810.49 |
| 4/26/21 | 2.529 | 3.194 | 2.52 | 3.167 | 5,062,894.09 | 220,735,539.29 |
