Secret(SCRT)اليوم
$0.1724
منذ 1 سنة
$0.191941
منذ 2 سنة
$0.258569
منذ 3 سنة
$1.049
منذ 4 سنة
$1.92
Secret سجل الأسعار
(SCRT)الفترة الزمنية: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.169950 | $0.1726 | $0.168 | $0.169148 | $1.377M |
2025-09-05 | $0.167080 | $0.1743 | $0.1646 | $0.169848 | $2.152M |
2025-09-04 | $0.173176 | $0.1742 | $0.1654 | $0.167018 | $2.323M |
2025-09-03 | $0.167229 | $0.1743 | $0.1674 | $0.173260 | $2.048M |
2025-09-02 | $0.169940 | $0.1725 | $0.1636 | $0.1674 | $106.872K |
2025-09-01 | $0.175113 | $0.1776 | $0.1678 | $0.169835 | $1.932M |
2025-08-31 | $0.177344 | $0.1812 | $0.1737 | $0.175424 | $1.672M |
2025-08-30 | $0.172756 | $0.1793 | $0.1699 | $0.177483 | $1.877M |
2025-08-29 | $0.180435 | $0.1831 | $0.1708 | $0.172425 | $2.424M |
2025-08-28 | $0.178812 | $0.1827 | $0.1765 | $0.180689 | $2.310M |
2025-08-27 | $0.173282 | $0.1801 | $0.1737 | $0.178928 | $1.873M |
2025-08-26 | $0.177213 | $0.1777 | $0.1683 | $0.173288 | $2.561M |
2025-08-25 | $0.185184 | $0.1927 | $0.1759 | $0.1764 | $113.472K |
2025-08-24 | $0.188142 | $0.1914 | $0.1826 | $0.184963 | $1.866M |
2025-08-23 | $0.188262 | $0.1953 | $0.1874 | $0.188162 | $2.854M |
2025-08-22 | $0.175985 | $0.1927 | $0.1708 | $0.188327 | $3.345M |
2025-08-21 | $0.180436 | $0.1848 | $0.1752 | $0.175776 | $3.426M |
2025-08-20 | $0.178764 | $0.1821 | $0.1717 | $0.180761 | $2.470M |
2025-08-19 | $0.182433 | $0.1849 | $0.1752 | $0.178698 | $2.777M |
2025-08-18 | $0.195654 | $0.1944 | $0.1776 | $0.182684 | $3.936M |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-07
Secret(SCRT)
