Secret (SCRT) historical data and Live price

Secret

SCRT

$ 0.781211 + 0.167 %

0.00003403 BTC

MARKET CAP
127.568 M

24H VOLUME
3.126 M

CIRC.SUPPLY
163.296 M

MAX SUPPLY

SCRT

USD

Rank197

1H 0.14 %

24H 0.17 %

7D 4.34 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
2/5/23	0.806	0.813	0.766	0.781	2,683,477.67	127,477,541.5
2/4/23	0.782	0.816	0.782	0.806	2,923,503.7	131,562,976.7
2/3/23	0.785	0.791	0.765	0.782	2,778,683.14	127,718,485.26
2/2/23	0.779	0.811	0.779	0.785	3,118,810.56	128,241,777.23
2/1/23	0.756	0.78	0.735	0.78	2,748,285.12	127,293,114.11
1/31/23	0.749	0.764	0.746	0.756	2,186,481.4	123,406,168.73
1/30/23	0.809	0.811	0.741	0.749	2,932,540.31	122,258,755.77
1/29/23	0.784	0.814	0.782	0.809	2,499,486.59	132,178,340.03
1/28/23	0.803	0.826	0.783	0.784	2,379,031.15	128,029,221.89
1/27/23	0.792	0.816	0.776	0.803	2,279,674.2	131,173,157.92
1/26/23	0.796	0.813	0.789	0.792	2,503,326.43	129,296,085.33
1/25/23	0.774	0.804	0.758	0.796	2,280,589.77	129,971,796.63
1/24/23	0.813	0.829	0.77	0.774	2,691,887.28	126,343,049.24
1/23/23	0.792	0.816	0.792	0.812	2,821,318.2	132,656,950.23
1/22/23	0.789	0.827	0.772	0.792	2,881,286.03	129,304,944.14
1/21/23	0.793	0.809	0.787	0.79	2,142,300.06	129,015,084.9
1/20/23	0.75	0.795	0.741	0.792	2,021,290.19	129,379,057.4
1/19/23	0.722	0.75	0.721	0.75	1,593,755.06	122,485,001.27
1/18/23	0.783	0.789	0.722	0.722	2,805,633.67	117,937,584.79
1/17/23	0.776	0.797	0.761	0.783	1,970,436.78	127,817,719.22
1/16/23	0.775	0.795	0.768	0.776	2,512,087.13	126,648,231.18
1/15/23	0.783	0.783	0.757	0.775	1,972,399.28	126,579,757.19
1/14/23	0.757	0.796	0.756	0.783	3,386,171.82	127,940,474.1
1/13/23	0.744	0.761	0.726	0.757	2,747,430.23	123,643,495.53
1/12/23	0.718	0.748	0.707	0.744	3,050,910.61	121,559,761.4
1/11/23	0.722	0.726	0.693	0.711	3,029,890	116,166,840.93
1/10/23	0.671	0.784	0.669	0.722	10,006,300.71	117,831,996.79
1/9/23	0.647	0.688	0.647	0.671	3,218,557.74	109,508,564.52
1/8/23	0.636	0.647	0.632	0.647	1,425,617.23	105,575,489.88
1/7/23	0.639	0.645	0.634	0.636	970,533.1	103,818,657.47
1/6/23	0.637	0.64	0.616	0.639	1,946,962.61	104,283,346.42
1/5/23	0.648	0.651	0.631	0.637	1,490,180.64	104,084,174.89
1/4/23	0.618	0.669	0.617	0.648	2,915,750.87	105,796,386.68
1/3/23	0.614	0.621	0.613	0.618	1,074,703.71	100,856,756.52
1/2/23	0.61	0.624	0.606	0.615	1,386,714.65	100,351,842.11
1/1/23	0.606	0.618	0.598	0.61	1,304,629.6	99,531,455.41
12/31/22	0.608	0.613	0.602	0.606	828,711.82	98,912,891.48
12/30/22	0.61	0.625	0.603	0.608	1,556,367.1	99,248,255.75
12/29/22	0.615	0.62	0.598	0.61	2,155,055.99	99,587,221.66
12/28/22	0.639	0.639	0.61	0.615	1,219,185.71	100,505,803.45
12/27/22	0.64	0.654	0.632	0.639	1,557,493.7	104,285,874.86
12/26/22	0.621	0.642	0.619	0.64	1,138,556.85	104,571,063.43
12/25/22	0.636	0.639	0.619	0.621	836,083.39	101,484,525.61
12/24/22	0.633	0.644	0.632	0.636	1,062,089.46	103,851,463.59
12/23/22	0.628	0.641	0.623	0.633	1,224,225.34	103,424,160.13
12/22/22	0.625	0.63	0.614	0.628	1,565,979.18	102,544,774.07
12/21/22	0.659	0.662	0.624	0.625	2,607,766.98	102,019,286.77
12/20/22	0.598	0.719	0.593	0.659	9,216,407.14	107,611,298.03
12/19/22	0.615	0.618	0.594	0.598	1,347,459.34	97,597,885.12
12/18/22	0.624	0.63	0.611	0.615	827,263.41	100,350,112.89
12/17/22	0.614	0.624	0.598	0.624	1,687,552.27	101,818,417.62
12/16/22	0.685	0.686	0.609	0.614	2,021,103.33	100,286,614.11
12/15/22	0.711	0.712	0.686	0.686	1,877,177.61	111,956,429.4
12/14/22	0.725	0.73	0.71	0.711	1,463,472.02	116,149,533.81
12/13/22	0.729	0.731	0.692	0.725	2,219,335.96	118,341,880.78
12/12/22	0.781	0.781	0.727	0.729	2,083,531.11	119,035,459.83
12/11/22	0.796	0.802	0.777	0.781	5,391,374.55	127,532,200.36
12/10/22	0.791	0.835	0.785	0.796	3,548,416.9	130,011,019.85
12/9/22	0.79	0.807	0.79	0.791	3,371,645.32	129,211,420.78
12/8/22	0.785	0.802	0.774	0.79	2,248,618.92	129,006,271.41
12/7/22	0.801	0.812	0.774	0.785	4,406,986.94	128,247,764.72
12/6/22	0.808	0.812	0.795	0.801	1,743,744.51	130,823,214.42
12/5/22	0.829	0.853	0.804	0.808	3,004,980.25	131,890,563.38
12/4/22	0.819	0.842	0.817	0.829	2,413,606.47	135,412,241.95
12/3/22	0.848	0.854	0.819	0.819	2,633,659.8	133,793,509.68
12/2/22	0.808	0.858	0.808	0.848	3,873,275.59	138,452,873.88
12/1/22	0.805	0.837	0.802	0.808	3,686,642.8	131,961,930.85
11/30/22	0.778	0.816	0.778	0.805	4,693,406.83	131,381,445.58
11/29/22	0.789	0.841	0.771	0.778	5,816,099.16	127,055,464.57
11/28/22	0.769	0.836	0.736	0.789	11,059,575.47	128,810,060.42
11/27/22	0.807	0.814	0.742	0.769	6,201,950.75	125,618,080.16
11/26/22	0.693	0.923	0.689	0.805	35,598,911.82	131,432,580.17
11/25/22	0.667	0.755	0.652	0.693	6,077,973.45	113,121,526.17
11/24/22	0.688	0.708	0.659	0.667	4,540,488.21	108,958,656.5
11/23/22	0.7	0.738	0.667	0.687	7,327,894.08	112,210,529.62
11/22/22	0.612	0.796	0.585	0.7	16,183,504.12	114,374,372.63
11/21/22	0.668	0.672	0.593	0.613	5,620,637.96	100,043,256.92
11/20/22	0.723	0.726	0.667	0.668	5,754,471.93	109,156,184.22
11/19/22	0.783	0.783	0.721	0.723	7,033,369.2	118,077,053.52
11/18/22	0.861	0.895	0.779	0.781	10,494,233.16	127,597,476.67
11/17/22	0.843	0.948	0.76	0.862	30,255,921.12	140,710,530.14
11/16/22	0.64	1.147	0.639	0.843	85,116,488.59	137,701,714.76
11/15/22	0.617	0.654	0.615	0.64	3,160,451.67	104,553,489.27
11/14/22	0.655	0.657	0.573	0.617	4,797,778.79	100,733,014.88
11/13/22	0.675	0.683	0.647	0.655	4,055,775.89	106,891,975.73
11/12/22	0.692	0.693	0.66	0.676	2,983,090.07	110,359,618.75
11/11/22	0.758	0.76	0.67	0.692	5,628,682.89	113,010,540.18
11/10/22	0.659	0.787	0.659	0.758	5,186,855.4	123,809,368.21
11/9/22	0.791	0.836	0.657	0.658	9,047,644.88	107,385,932.46
11/8/22	0.936	0.939	0.744	0.791	12,327,742.93	129,230,848.36

Similar Coins