Secret(SCRT)Hoy
$0.1811
hace 1 años
$0.189296
hace 2 años
$0.241131
hace 3 años
$1.16
hace 4 años
$2.29
Secret Historial de precios
(SCRT)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.181627 | $0.1839 | $0.1778 | $0.178690 | $2.078M |
2025-09-10 | $0.175616 | $0.1829 | $0.1756 | $0.181600 | $1.891M |
2025-09-09 | $0.179983 | $0.1835 | $0.1745 | $0.175665 | $2.434M |
2025-09-08 | $0.172360 | $0.1807 | $0.1692 | $0.179927 | $2.052M |
2025-09-07 | $0.169242 | $0.1737 | $0.1678 | $0.172242 | $1.308M |
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 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Secret(SCRT)
