Secret (SCRT) historical data and Live price

Secret

SCRT

$ 0.421623 -3.548 %

0.00000655 BTC

MARKET CAP
114.41 M

24H VOLUME
2.948 M

CIRC.SUPPLY
271.355 M

MAX SUPPLY

SCRT

USD

Rank407

1H 2.19 %

24H -3.55 %

7D -5.07 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	0.448	0.451	0.431	0.439	2,572,586.31	119,046,863.44
4/24/24	0.474	0.485	0.443	0.448	2,472,447.02	121,642,830.06
4/23/24	0.472	0.485	0.466	0.474	2,596,077.57	128,658,208.1
4/22/24	0.464	0.479	0.462	0.472	2,306,554.89	128,149,893.07
4/21/24	0.476	0.479	0.453	0.464	2,148,449.29	126,022,111.45
4/20/24	0.44	0.476	0.433	0.476	2,601,183.53	129,081,995.73
4/19/24	0.424	0.456	0.396	0.44	4,085,977.97	119,523,976.4
4/18/24	0.408	0.428	0.402	0.424	2,987,427.14	115,028,489.44
4/17/24	0.418	0.419	0.392	0.408	3,077,406.59	110,585,613.83
4/16/24	0.41	0.423	0.394	0.418	3,361,808.54	113,353,458.61
4/15/24	0.448	0.466	0.406	0.41	4,041,145.52	111,354,022.07
4/14/24	0.425	0.452	0.402	0.448	4,097,283.8	121,579,686.02
4/13/24	0.483	0.495	0.392	0.425	5,494,432.48	115,305,761.61
4/12/24	0.566	0.596	0.471	0.483	5,218,966.28	131,104,774.78
4/11/24	0.589	0.594	0.559	0.566	2,966,856.33	153,531,718.05
4/10/24	0.598	0.605	0.562	0.589	4,019,387.6	159,933,534.82
4/9/24	0.625	0.633	0.593	0.598	4,014,413.51	162,294,901.93
4/8/24	0.601	0.658	0.601	0.625	7,076,608.84	169,601,419.48
4/7/24	0.562	0.603	0.561	0.602	3,281,709.88	163,213,543.21
4/6/24	0.552	0.566	0.551	0.562	1,989,065.6	152,594,624.27
4/5/24	0.569	0.57	0.536	0.552	2,831,325.27	149,742,423.2
4/4/24	0.566	0.588	0.556	0.569	3,219,241.94	154,396,723.79
4/3/24	0.578	0.603	0.559	0.565	5,012,567.23	153,421,976.33
4/2/24	0.631	0.631	0.557	0.578	6,123,646.33	156,738,210.24
4/1/24	0.674	0.679	0.609	0.631	5,338,660.56	171,177,895.28
3/31/24	0.667	0.678	0.664	0.674	4,050,713.15	182,827,077.49
3/30/24	0.692	0.7	0.665	0.667	5,450,952.1	180,879,820.76
3/29/24	0.705	0.706	0.668	0.692	6,745,104.8	187,899,265.11
3/28/24	0.709	0.756	0.693	0.705	13,832,033.22	191,274,449.12
3/27/24	0.671	0.752	0.671	0.709	16,255,640.11	192,437,832.37
3/26/24	0.671	0.697	0.653	0.672	6,933,016.28	182,169,076.33
3/25/24	0.645	0.674	0.641	0.671	4,737,631.03	182,006,360.57
3/24/24	0.624	0.647	0.618	0.645	3,579,258.83	174,913,243.47
3/23/24	0.666	0.672	0.623	0.624	6,127,176.56	169,197,674.08
3/22/24	0.596	0.679	0.584	0.666	14,070,874.84	180,621,540.94
3/21/24	0.612	0.622	0.579	0.596	4,633,444.68	161,747,177.22
3/20/24	0.547	0.616	0.525	0.612	5,995,229.05	166,200,739.14
3/19/24	0.612	0.629	0.534	0.548	8,601,279.38	148,568,519.7
3/18/24	0.653	0.654	0.564	0.612	6,712,038.34	166,086,271.12
3/17/24	0.622	0.661	0.588	0.653	5,192,097.33	177,156,375.85
3/16/24	0.704	0.711	0.61	0.622	5,953,381.64	168,712,611.07
3/15/24	0.752	0.755	0.652	0.704	10,253,558.65	190,928,368.22
3/14/24	0.776	0.786	0.715	0.752	9,425,425.79	204,076,595.38
3/13/24	0.66	0.861	0.659	0.776	32,847,569.36	210,598,479.78
3/12/24	0.68	0.687	0.623	0.66	7,768,750.99	179,113,359.33
3/11/24	0.661	0.684	0.637	0.68	7,787,259.24	184,586,765.15
3/10/24	0.683	0.691	0.65	0.661	5,110,730.22	179,458,788.03
3/9/24	0.702	0.704	0.679	0.683	5,307,803.02	185,315,862.38
3/8/24	0.663	0.713	0.646	0.702	7,551,875.6	190,450,837.59
3/7/24	0.669	0.679	0.645	0.663	5,653,833.23	180,037,760.28
3/6/24	0.626	0.671	0.601	0.669	6,641,884.38	181,588,945.93
3/5/24	0.684	0.699	0.594	0.626	9,547,929.35	169,879,752.67
3/4/24	0.692	0.728	0.676	0.683	9,072,244.04	185,469,661.12
3/3/24	0.648	0.695	0.616	0.693	7,393,074.41	188,182,140.87
3/2/24	0.615	0.651	0.605	0.648	5,288,539.73	175,742,094.45
3/1/24	0.609	0.625	0.595	0.615	4,216,190.89	166,831,768.09
2/29/24	0.576	0.631	0.57	0.609	7,270,092.8	165,285,254.1
2/28/24	0.568	0.616	0.55	0.575	8,482,960.89	156,160,980.42
2/27/24	0.587	0.613	0.563	0.567	8,068,866.85	153,914,358.67
2/26/24	0.535	0.649	0.526	0.587	17,200,120.08	159,376,414.24
2/25/24	0.497	0.546	0.495	0.535	5,581,648.45	145,134,712.06
2/24/24	0.478	0.499	0.473	0.497	3,067,930.1	134,744,017.21
2/23/24	0.475	0.495	0.472	0.478	3,531,878.64	129,838,717.45
2/22/24	0.475	0.497	0.468	0.475	4,612,777.65	128,806,950
2/21/24	0.505	0.515	0.458	0.475	5,881,493.08	128,758,965.27
2/20/24	0.477	0.541	0.467	0.505	18,399,388.13	136,924,903.84
2/19/24	0.434	0.494	0.434	0.477	9,551,797.23	129,484,805.22
2/18/24	0.421	0.439	0.421	0.434	2,763,692.72	117,726,576.66
2/17/24	0.432	0.449	0.414	0.421	3,754,378.61	114,176,560.97
2/16/24	0.427	0.433	0.421	0.432	2,714,230.43	117,279,759.88
2/15/24	0.437	0.441	0.421	0.428	3,698,028.37	116,054,258.29
2/14/24	0.434	0.444	0.43	0.437	4,325,662.98	118,626,707.26
2/13/24	0.481	0.487	0.42	0.435	14,649,509.34	117,947,881.11
2/12/24	0.385	0.513	0.381	0.483	29,447,951.2	131,084,756
2/11/24	0.402	0.407	0.382	0.385	3,190,156.93	104,506,204.32
2/10/24	0.381	0.403	0.378	0.402	4,631,162.3	109,027,759.13
2/9/24	0.371	0.382	0.371	0.381	1,940,305.64	103,277,875.52
2/8/24	0.373	0.376	0.37	0.371	1,469,139.65	100,720,503.54
2/7/24	0.361	0.377	0.359	0.373	1,580,887.11	101,275,124.52
2/6/24	0.359	0.364	0.358	0.361	1,363,615.35	97,866,874.46
2/5/24	0.361	0.366	0.357	0.359	1,450,744.37	97,339,683.43
2/4/24	0.378	0.378	0.359	0.361	1,949,402.51	98,056,221.29
2/3/24	0.376	0.412	0.376	0.378	3,598,615.02	102,637,855.44
2/2/24	0.377	0.381	0.373	0.376	1,399,850.57	101,933,110.56
2/1/24	0.379	0.381	0.373	0.377	1,771,878.44	102,186,519.81
1/31/24	0.392	0.398	0.373	0.379	2,645,221.87	102,916,174.94
1/30/24	0.404	0.406	0.39	0.391	2,204,583.87	106,199,013.51
1/29/24	0.398	0.41	0.397	0.404	1,803,913.59	109,555,043.96
1/28/24	0.402	0.409	0.394	0.397	1,578,749.64	107,732,766.91
1/27/24	0.394	0.416	0.389	0.402	2,244,065.42	108,959,555.8

Similar Coins