Secret(SCRT)Hoje
$0.1676
1 anos atrás
$0.207556
2 anos atrás
$0.257188
3 anos atrás
$1.071
4 anos atrás
$1.62
Secret Histórico de preços
(SCRT)Período de tempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-17 | $0.188356 | $0.2017 | $0.187 | $0.195784 | $9.115M |
2025-08-16 | $0.175907 | $0.1969 | $0.1746 | $0.188113 | $1.982M |
2025-08-15 | $0.182817 | $0.1842 | $0.1735 | $0.175522 | $2.471M |
2025-08-14 | $0.1976 | $0.1996 | $0.18 | $0.182520 | $3.009M |
2025-08-13 | $0.189397 | $0.1995 | $0.1907 | $0.197361 | $3.422M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
Secret(SCRT)
