Secret (ERC20) Historical Data

WSCRT Page 2
Download
Date Close Price change Market cap Trading volume
Jun 24, 2024 $ 0.432
-3.30%
$ 504,280 $ 7,399
Jun 23, 2024 $ 0.447
-0.16%
$ 521,521 $ 7,661
Jun 16, 2024 $ 0.561
-15.57%
$ -- $ 34,609
Jun 15, 2024 $ 0.664
+0.14%
$ 774,482 $ 17,123
May 31, 2024 $ 0.494
+0.54%
$ -- $ 5,037
May 30, 2024 $ 0.491
-0.66%
$ 573,140 $ 5,009
May 25, 2024 $ 0.5
+0.37%
$ 583,710 $ 8,470
May 24, 2024 $ 0.499
-0.26%
$ 581,746 $ 8,440
May 8, 2024 $ 0.424
+0.59%
$ -- $ 13,712
May 7, 2024 $ 0.422
-2.30%
$ 492,079 $ 13,660
May 5, 2024 $ 0.462
+0.38%
$ -- $ 3,808
May 4, 2024 $ 0.46
-0.50%
$ 536,156 $ 3,793
Apr 20, 2024 $ 0.47
+3.07%
$ 548,135 $ 4,179
Apr 19, 2024 $ 0.457
-1.01%
$ 532,668 $ 4,059
Apr 15, 2024 $ 0.485
-2.29%
$ 565,557 $ 12,526
Apr 14, 2024 $ 0.497
-0.64%
$ 579,146 $ 29,684
Apr 9, 2024 $ 0.546
-2.59%
$ -- $ 19,059
Apr 8, 2024 $ 0.56
+5.13%
$ 653,643 $ 30,789
Mar 30, 2024 $ 0.547
+0.87%
$ -- $ 2,187
Mar 29, 2024 $ 0.543
-0.82%
$ 633,131 $ 2,172
Mar 22, 2024 $ 0.499
-1.61%
$ -- $ 3,991
Mar 21, 2024 $ 0.507
-1.17%
$ 591,247 $ 4,055
Mar 17, 2024 $ 0.526
+1.18%
$ -- $ 2,247
Mar 16, 2024 $ 0.52
-0.25%
$ 606,525 $ 17,713
Mar 14, 2024 $ 0.548
-3.05%
$ -- $ 8,426
Mar 13, 2024 $ 0.565
+0.82%
$ 659,392 $ 8,686
Mar 11, 2024 $ 0.573
+4.00%
$ 668,832 $ 2,399
Mar 10, 2024 $ 0.552
+0.86%
$ 643,278 $ 2,307
Mar 9, 2024 $ 0.547
+0.87%
$ 637,801 $ 2,684
Mar 8, 2024 $ 0.542
-1.04%
$ 632,295 $ 2,444
Mar 7, 2024 $ 0.547
+2.30%
$ 638,208 $ 4,414
Mar 5, 2024 $ 0.532
+2.03%
$ -- $ 2,381
Mar 4, 2024 $ 0.521
+4.86%
$ 608,021 $ 2,336
Feb 28, 2024 $ 0.613
+0.76%
$ -- $ 41,766
Feb 27, 2024 $ 0.608
+27.96%
$ 709,254 $ 41,443
Feb 21, 2024 $ 0.468
-0.66%
$ -- $ 10,186
Feb 20, 2024 $ 0.471
+2.33%
$ 549,838 $ 20,503
Feb 17, 2024 $ 0.418
-0.45%
$ -- $ 71,768
Feb 16, 2024 $ 0.42
-5.35%
$ 489,191 $ 72,142
Feb 15, 2024 $ 0.444
+0.19%
$ 516,896 $ 2,455
Feb 14, 2024 $ 0.444
+4.19%
$ 516,936 $ 15,645
Feb 13, 2024 $ 0.426
+0.85%
$ 495,919 $ 15,009
Feb 6, 2024 $ 0.357
-0.06%
$ -- $ 5,907
Feb 5, 2024 $ 0.357
-3.20%
$ 409,810 $ 11,885
Feb 3, 2024 $ 0.384
+0.11%
$ 440,515 $ 2,267
Feb 2, 2024 $ 0.384
+2.06%
$ 439,918 $ 2,264
Feb 1, 2024 $ 0.376
+3.11%
$ 430,902 $ 77,201
Jan 30, 2024 $ 0.338
-0.48%
$ -- $ 5,993
Jan 29, 2024 $ 0.339
+2.84%
$ 388,866 $ 6,018
Jan 28, 2024 $ 0.33
-0.30%
$ 378,201 $ 6,703