Secret (SCRT) historical data and Live price

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

SCRT

USD

Rank178

1H 1.20 %

24H 8.11 %

7D 31.76 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/13/21	3.853	4.283	3.676	4.226	5,676,931.72	294,593,325.65
4/12/21	3.873	4.109	3.561	3.866	5,866,910.41	269,503,470
4/11/21	3.296	4.041	3.252	3.88	9,739,853.5	270,448,033.93
4/10/21	3.173	3.359	2.973	3.295	5,757,958.42	229,707,765.45
4/9/21	3.174	3.253	2.962	3.171	5,864,292.25	221,058,672.37
4/8/21	3.145	3.313	3.112	3.174	3,213,493.6	221,234,725.35
4/7/21	3.216	3.351	2.899	3.161	4,113,550.09	220,348,291.89
4/6/21	3.423	3.609	3.161	3.218	4,517,373.91	224,286,501.96
4/5/21	3.151	3.557	3.075	3.418	5,788,932.36	238,219,110.44
4/4/21	3.057	3.176	2.953	3.15	4,280,395.29	219,553,000.9
4/3/21	3.353	3.405	3.046	3.046	3,975,824.26	212,336,733.64
4/2/21	3.645	3.675	3.254	3.352	4,679,695.54	233,670,247.2
4/1/21	3.264	3.705	3.172	3.658	9,165,251.68	254,997,991.06
3/31/21	2.849	3.287	2.696	3.268	6,616,498.51	227,766,555.2
3/30/21	2.806	2.985	2.782	2.834	3,270,089.91	197,557,722.16
3/29/21	2.862	2.931	2.776	2.806	3,244,114.2	195,575,783.67
3/28/21	2.822	2.97	2.757	2.862	3,737,235.85	199,496,422.47
3/27/21	2.575	2.863	2.535	2.823	2,956,526.38	196,747,506.73
3/26/21	2.428	2.62	2.425	2.574	1,978,768.64	179,433,229.42
3/25/21	2.556	2.661	2.413	2.428	2,445,091.48	169,232,003.91
3/24/21	2.717	2.862	2.492	2.555	2,847,037.03	178,096,244.68
3/23/21	2.767	2.81	2.665	2.719	2,134,223.01	189,511,077.3
3/22/21	2.951	3.008	2.692	2.767	4,931,518.56	192,879,950.96
3/21/21	2.946	3.062	2.875	2.952	2,659,856.4	205,792,155.22
3/20/21	2.979	3.177	2.928	2.937	3,851,717.74	204,687,662.08
3/19/21	3.021	3.064	2.873	2.967	3,941,177.34	206,804,252.84
3/18/21	3.165	3.185	2.942	3.021	3,069,446.58	210,576,884.76
3/17/21	2.946	3.204	2.883	3.164	7,519,698.48	220,539,789.37
3/16/21	2.871	3.419	2.744	2.94	6,232,207.49	204,959,135.78
3/15/21	3.008	3.08	2.737	2.87	3,681,893.12	200,057,511.65
3/14/21	3.314	3.356	2.906	3.009	4,744,553.2	209,766,796.41
3/13/21	2.862	3.522	2.765	3.307	5,180,778.7	230,490,471.34
3/12/21	2.918	3.038	2.808	2.863	2,646,080.41	199,542,514.1
3/11/21	2.977	3.016	2.82	2.917	3,305,298.19	203,352,961.93
3/10/21	3.123	3.172	2.894	2.979	3,669,540.65	207,650,347.34
3/9/21	2.888	3.396	2.825	3.124	6,176,420.72	217,754,240.72
3/8/21	2.952	2.979	2.791	2.896	3,471,936.43	201,870,655.8
3/7/21	2.906	2.982	2.771	2.953	657,485.29	205,859,181.45
3/6/21	2.839	3.067	2.781	2.901	2,044,976.62	202,191,800.9
3/5/21	2.997	2.997	2.781	2.836	2,420,637.31	197,705,615.87
3/4/21	3.288	3.38	2.826	2.987	4,440,516.39	208,211,282.89
3/3/21	3.283	3.442	3.163	3.285	2,853,576.09	228,992,629.14
3/2/21	3.416	3.54	3.086	3.282	5,138,212.47	228,735,507.26
3/1/21	2.801	3.554	2.801	3.416	995,377.28	238,126,796.92
2/28/21	3.092	3.094	2.513	2.79	3,443,503.08	194,504,988.09
2/27/21	3.248	3.379	2.998	3.093	2,312,168.45	215,591,715.22
2/26/21	3.386	3.472	3.106	3.224	3,493,769.38	224,730,877.28
2/25/21	3.688	4.207	3.404	3.404	5,764,117.78	237,289,500.6
2/24/21	3.62	4.021	3.476	3.686	4,471,042.49	256,956,836.12
2/23/21	4.508	4.714	3.229	3.63	8,142,113.27	253,001,591.71
2/22/21	4.674	4.674	3.671	4.49	10,582,874.25	312,942,361.13
2/21/21	4.266	5.38	4.203	4.672	15,026,198.94	325,661,942.97
2/20/21	3.713	5.286	3.262	4.275	22,207,032.12	298,003,736.18
2/19/21	2.788	3.91	2.765	3.703	14,293,890.4	258,121,167.07
2/18/21	2.587	2.932	2.509	2.778	6,914,099.78	193,637,937.97
2/17/21	2.44	2.656	2.285	2.579	4,581,326.95	179,732,480.58
2/16/21	2.281	2.626	2.217	2.434	4,587,829.82	169,686,425.04
2/15/21	2.268	2.449	2.032	2.274	13,653,038.75	158,489,781.47
2/14/21	2.514	2.543	2.196	2.271	3,330,342.63	158,269,321.53
2/13/21	2.615	2.72	2.319	2.507	3,111,889.1	174,764,931.9
2/12/21	2.404	2.686	2.272	2.615	3,956,217.62	182,282,444.22
2/11/21	2.193	2.714	2.15	2.41	7,718,063.42	167,999,016.63
2/10/21	1.801	2.447	1.662	2.193	8,419,958.9	152,871,146.31
2/9/21	1.419	1.923	1.386	1.801	5,423,302.29	125,547,250.04
2/8/21	1.18	1.484	1.15	1.417	1,963,676.43	98,804,237.83
2/7/21	1.236	1.248	1.125	1.177	294,440.56	82,040,864.12
2/6/21	1.33	1.376	1.229	1.235	1,179,995.47	86,070,152.22
2/5/21	1.2	1.338	1.195	1.329	1,425,444.86	92,616,863.26
2/4/21	1.15	1.223	1.105	1.2	1,056,578.41	83,675,861.14
2/3/21	1.156	1.193	1.135	1.154	910,758.37	80,447,149.42
2/2/21	1.109	1.203	1.109	1.155	686,981.75	80,508,813.31
2/1/21	1.149	1.149	1.066	1.112	965,163.32	77,542,557.46
1/31/21	1.184	1.316	1.126	1.149	1,413,479.73	80,075,549.44
1/30/21	1.189	1.258	1.104	1.187	799,228.67	82,747,845.8
1/29/21	1.222	1.278	1.098	1.192	1,580,476.18	83,074,595.34
1/28/21	1.204	1.239	1.186	1.215	1,275,810.313	84,657,997.473
1/27/21	1.231	1.386	1.159	1.202	514,350.587	83,797,343.03
1/26/21	1.212	1.249	1.087	1.233	1,110,524.817	85,943,439.109
1/25/21	1.155	1.214	1.058	1.214	550,908.606	84,624,040.822
1/24/21	1.203	1.226	1.118	1.155	722,223.409	80,505,722.681
1/23/21	1.298	1.329	1.201	1.203	509,994.872	83,853,662.18
1/22/21	1.115	1.387	1.021	1.296	1,290,284.887	90,333,166.301
1/21/21	1.442	1.486	1.088	1.115	115,607.487	77,748,621.463
1/20/21	1.412	1.451	1.183	1.444	568,966.784	100,648,979.198
1/19/21	1.192	1.447	1.164	1.412	2,517,015.297	98,441,494.4
1/18/21	1.026	1.285	1.026	1.198	2,011,572.472	83,499,451.725
1/17/21	0.97	1.056	0.936	1.026	346,861.975	71,482,300.838
1/16/21	0.973	1.109	0.905	0.967	2,088,857.533	67,430,055.092
1/15/21	0.993	1.041	0.837	0.973	1,440,077.31	67,836,542.535
1/14/21	0.993	1.274	0.944	0.987	3,499,473.388	68,788,766.276

Similar Coins