SCRTBTC

Secret Historical Data

Name Symbol Market Market Cap ($) Algorithm
Secret SCRTBTC Crypto 333,642,280 Not Mineable
  Change % Change Current Price Bid Offer
0.00000155 2.36% 0.00006730 0.00006661 0.00006751
Open High Low Prev. Close 52 Week Range
0.00006562 0.00006778 0.00006547 0.00006575 0.00002484 - 0.00024000
Exchange Time Size Trade Price Currency
BINA 19:29:45 0.500000 0.00006730 BTC
Price x Volume Volume Base Symbol Related Pairs
20.31 305,448.70 SCRT SCRTEUR SCRTGBP SCRTUSD

SCRTBTC Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.000066300.000067750.00006264218,128.610.000001001.51%
1 Month0.000111330.000129940.00005938333,943.44-0.00004403-39.55%
3 Months0.000133440.000147790.00005938302,442.64-0.00006614-49.57%
6 Months0.000135380.000240000.00005938387,054.11-0.00006808-50.29%
1 Year0.000045180.000240000.00002484688,955.370.0000221248.96%
3 Years0.000045450.000240000.00001542705,473.170.0000218548.07%
5 Years0.000002220.000240000.00000163698,478.380.000065082,931.53%

SCRTBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2022 0.00006553 -0.00000100 -1.50% 0.00006685 0.00006704 0.00006532 131,931.00
May 21 2022 0.00006685 -0.00000032 -0.48% 0.00006723 0.00006727 0.00006624 65,788.00
May 20 2022 0.00006717 0.00000200 3.08% 0.00006536 0.00006775 0.00006496 275,491.00
May 19 2022 0.00006501 -0.00000100 -1.51% 0.00006621 0.00006698 0.00006490 323,939.00
May 18 2022 0.00006601 0.00000069 1.06% 0.00006533 0.00006716 0.00006533 246,162.00
May 17 2022 0.00006532 0.00000300 4.78% 0.00006276 0.00006583 0.00006270 247,395.00
May 16 2022 0.00006279 -0.00000400 -6.01% 0.00006630 0.00006705 0.00006264 236,192.00
May 15 2022 0.00006654 0.00000200 3.12% 0.00006435 0.00006655 0.00006381 180,758.00
May 14 2022 0.00006408 0.00000200 3.20% 0.00006240 0.00006416 0.00006045 173,299.00
May 13 2022 0.00006256 -0.00000054 -0.86% 0.00006381 0.00006776 0.00006187 564,190.00
May 12 2022 0.00006310 -0.00001100 -14.94% 0.00007338 0.00007404 0.00005938 787,277.00
May 11 2022 0.00007363 -0.00001500 -16.87% 0.00008791 0.00008796 0.00006664 880,115.00
May 10 2022 0.00008893 0.00000200 2.29% 0.00008584 0.00009304 0.00008395 469,445.00
May 09 2022 0.00008718 -0.00000800 -8.43% 0.00009439 0.00009493 0.00008686 273,732.00
May 08 2022 0.00009488 -0.00000200 -2.07% 0.00009708 0.00009753 0.00009333 95,064.00
May 07 2022 0.00009658 -0.00000081 -0.83% 0.00009754 0.00010075 0.00009505 133,199.00
May 06 2022 0.00009739 -0.00000200 -2.02% 0.00009911 0.00010068 0.00009703 141,354.00
May 05 2022 0.00009923 -0.00000200 -1.97% 0.00010104 0.00010265 0.00009641 244,541.00
May 04 2022 0.00010130 0.00000300 3.06% 0.00009841 0.00010152 0.00009572 130,208.00
May 03 2022 0.00009804 0.00000200 2.08% 0.00009645 0.00009999 0.00009507 59,051.00
May 02 2022 0.00009637 -0.00000200 -2.03% 0.00009800 0.00010236 0.00009563 162,110.00
May 01 2022 0.00009834 -0.00000700 -6.67% 0.00010467 0.00010536 0.00009488 992,078.00
Apr 30 2022 0.00010498 -0.00000300 -2.77% 0.00010788 0.00010999 0.00010053 509,500.00
Apr 29 2022 0.00010845 -0.00000200 -1.81% 0.00011068 0.00011898 0.00010559 685,153.00
Apr 28 2022 0.00011073 -0.00001000 -8.27% 0.00012115 0.00012994 0.00010836 304,600.00
Apr 27 2022 0.00012095 0.00001300 12.08% 0.00010751 0.00012672 0.00010704 752,417.00
Apr 26 2022 0.00010763 -0.00000200 -1.83% 0.00010920 0.00011060 0.00010507 96,576.00
Apr 25 2022 0.00010940 -0.00000200 -1.80% 0.00011133 0.00011591 0.00010577 188,839.00
Apr 24 2022 0.00011134 -0.00000600 -5.11% 0.00011671 0.00011854 0.00010973 153,683.00
Apr 23 2022 0.00011739 -0.00000300 -2.49% 0.00012069 0.00012231 0.00011337 176,565.00
See More Historical Prices ยป
Your Recent History
COIN
SCRTBTC
Secret
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220523 23:38:18