Secret (SCRT) historical data and Live price

secret

Secret

SCRT
$ 4.16 + 8.108 % 0.00006537 BTC
MARKET CAP
290.259 M
24H VOLUME
5.643 M
CIRC.SUPPLY
69.703 M
MAX SUPPLY
176.306 M
Rank178
1H 1.20 %
24H 8.11 %
7D 31.76 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/13/213.8534.2833.6764.2265,676,931.72294,593,325.65
4/12/213.8734.1093.5613.8665,866,910.41269,503,470
4/11/213.2964.0413.2523.889,739,853.5270,448,033.93
4/10/213.1733.3592.9733.2955,757,958.42229,707,765.45
4/9/213.1743.2532.9623.1715,864,292.25221,058,672.37
4/8/213.1453.3133.1123.1743,213,493.6221,234,725.35
4/7/213.2163.3512.8993.1614,113,550.09220,348,291.89
4/6/213.4233.6093.1613.2184,517,373.91224,286,501.96
4/5/213.1513.5573.0753.4185,788,932.36238,219,110.44
4/4/213.0573.1762.9533.154,280,395.29219,553,000.9
4/3/213.3533.4053.0463.0463,975,824.26212,336,733.64
4/2/213.6453.6753.2543.3524,679,695.54233,670,247.2
4/1/213.2643.7053.1723.6589,165,251.68254,997,991.06
3/31/212.8493.2872.6963.2686,616,498.51227,766,555.2
3/30/212.8062.9852.7822.8343,270,089.91197,557,722.16
3/29/212.8622.9312.7762.8063,244,114.2195,575,783.67
3/28/212.8222.972.7572.8623,737,235.85199,496,422.47
3/27/212.5752.8632.5352.8232,956,526.38196,747,506.73
3/26/212.4282.622.4252.5741,978,768.64179,433,229.42
3/25/212.5562.6612.4132.4282,445,091.48169,232,003.91
3/24/212.7172.8622.4922.5552,847,037.03178,096,244.68
3/23/212.7672.812.6652.7192,134,223.01189,511,077.3
3/22/212.9513.0082.6922.7674,931,518.56192,879,950.96
3/21/212.9463.0622.8752.9522,659,856.4205,792,155.22
3/20/212.9793.1772.9282.9373,851,717.74204,687,662.08
3/19/213.0213.0642.8732.9673,941,177.34206,804,252.84
3/18/213.1653.1852.9423.0213,069,446.58210,576,884.76
3/17/212.9463.2042.8833.1647,519,698.48220,539,789.37
3/16/212.8713.4192.7442.946,232,207.49204,959,135.78
3/15/213.0083.082.7372.873,681,893.12200,057,511.65
3/14/213.3143.3562.9063.0094,744,553.2209,766,796.41
3/13/212.8623.5222.7653.3075,180,778.7230,490,471.34
3/12/212.9183.0382.8082.8632,646,080.41199,542,514.1
3/11/212.9773.0162.822.9173,305,298.19203,352,961.93
3/10/213.1233.1722.8942.9793,669,540.65207,650,347.34
3/9/212.8883.3962.8253.1246,176,420.72217,754,240.72
3/8/212.9522.9792.7912.8963,471,936.43201,870,655.8
3/7/212.9062.9822.7712.953657,485.29205,859,181.45
3/6/212.8393.0672.7812.9012,044,976.62202,191,800.9
3/5/212.9972.9972.7812.8362,420,637.31197,705,615.87
3/4/213.2883.382.8262.9874,440,516.39208,211,282.89
3/3/213.2833.4423.1633.2852,853,576.09228,992,629.14
3/2/213.4163.543.0863.2825,138,212.47228,735,507.26
3/1/212.8013.5542.8013.416995,377.28238,126,796.92
2/28/213.0923.0942.5132.793,443,503.08194,504,988.09
2/27/213.2483.3792.9983.0932,312,168.45215,591,715.22
2/26/213.3863.4723.1063.2243,493,769.38224,730,877.28
2/25/213.6884.2073.4043.4045,764,117.78237,289,500.6
2/24/213.624.0213.4763.6864,471,042.49256,956,836.12
2/23/214.5084.7143.2293.638,142,113.27253,001,591.71
2/22/214.6744.6743.6714.4910,582,874.25312,942,361.13
2/21/214.2665.384.2034.67215,026,198.94325,661,942.97
2/20/213.7135.2863.2624.27522,207,032.12298,003,736.18
2/19/212.7883.912.7653.70314,293,890.4258,121,167.07
2/18/212.5872.9322.5092.7786,914,099.78193,637,937.97
2/17/212.442.6562.2852.5794,581,326.95179,732,480.58
2/16/212.2812.6262.2172.4344,587,829.82169,686,425.04
2/15/212.2682.4492.0322.27413,653,038.75158,489,781.47
2/14/212.5142.5432.1962.2713,330,342.63158,269,321.53
2/13/212.6152.722.3192.5073,111,889.1174,764,931.9
2/12/212.4042.6862.2722.6153,956,217.62182,282,444.22
2/11/212.1932.7142.152.417,718,063.42167,999,016.63
2/10/211.8012.4471.6622.1938,419,958.9152,871,146.31
2/9/211.4191.9231.3861.8015,423,302.29125,547,250.04
2/8/211.181.4841.151.4171,963,676.4398,804,237.83
2/7/211.2361.2481.1251.177294,440.5682,040,864.12
2/6/211.331.3761.2291.2351,179,995.4786,070,152.22
2/5/211.21.3381.1951.3291,425,444.8692,616,863.26
2/4/211.151.2231.1051.21,056,578.4183,675,861.14
2/3/211.1561.1931.1351.154910,758.3780,447,149.42
2/2/211.1091.2031.1091.155686,981.7580,508,813.31
2/1/211.1491.1491.0661.112965,163.3277,542,557.46
1/31/211.1841.3161.1261.1491,413,479.7380,075,549.44
1/30/211.1891.2581.1041.187799,228.6782,747,845.8
1/29/211.2221.2781.0981.1921,580,476.1883,074,595.34
1/28/211.2041.2391.1861.2151,275,810.31384,657,997.473
1/27/211.2311.3861.1591.202514,350.58783,797,343.03
1/26/211.2121.2491.0871.2331,110,524.81785,943,439.109
1/25/211.1551.2141.0581.214550,908.60684,624,040.822
1/24/211.2031.2261.1181.155722,223.40980,505,722.681
1/23/211.2981.3291.2011.203509,994.87283,853,662.18
1/22/211.1151.3871.0211.2961,290,284.88790,333,166.301
1/21/211.4421.4861.0881.115115,607.48777,748,621.463
1/20/211.4121.4511.1831.444568,966.784100,648,979.198
1/19/211.1921.4471.1641.4122,517,015.29798,441,494.4
1/18/211.0261.2851.0261.1982,011,572.47283,499,451.725
1/17/210.971.0560.9361.026346,861.97571,482,300.838
1/16/210.9731.1090.9050.9672,088,857.53367,430,055.092
1/15/210.9931.0410.8370.9731,440,077.3167,836,542.535
1/14/210.9931.2740.9440.9873,499,473.38868,788,766.276