Secret(SCRT)امروز
$0.1703
1 سال پیش
$0.188686
2 سال پیش
$0.261094
3 سال پیش
$1.072
4 سال پیش
$1.64
Secret تاریخچه قیمت
(SCRT)دوره زمانی: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
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 |
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 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-08
Secret(SCRT)
