SCRTUSD

Secret Historical Data

Name Symbol Market Market Cap ($) Algorithm
Secret SCRTUSD Crypto 167,052,079 Not Mineable
  Change % Change Current Price Bid Offer
0.019 2.03% 0.955 0.954 0.956
Open High Low Prev. Close 52 Week Range
0.936 0.975 0.921 0.936 0.765632 - 10.75
Exchange Time Size Trade Price Currency
KRKN 11:54:07 129.33 0.954 USD
Price x Volume Volume Base Symbol Related Pairs
15,705.26 16,606.04 SCRT SCRTEUR SCRTGBP SCRTBTC

SCRTUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week1.091.120.87641,900.68-0.135-12.39%
1 Month1.421.770.85056,364.68-0.465-32.75%
3 Months5.145.490.85057,097.87-4.19-81.42%
6 Months6.849.980.850280,609.08-5.89-86.05%
1 Year1.0310.750.765632540,185.38-0.072256-7.03%
3 Years0.00550310.750.005503647,879.800.94949717,254.04%
5 Years0.00550310.750.005503647,879.800.94949717,254.04%

SCRTUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2022 0.939 0.00 0.00% 0.939 0.970 0.914 22,923.00
Jul 02 2022 0.939 0.008 0.86% 0.931 1.00 0.919 28,486.00
Jul 01 2022 0.931 0.040 4.49% 0.910 0.954 0.881 38,247.00
Jun 30 2022 0.891 -0.056 -5.91% 0.950 1.04 0.876 32,297.00
Jun 29 2022 0.947 -0.053 -5.30% 1.00 1.05 0.943 57,325.00
Jun 28 2022 1.00 -0.070 -6.54% 1.07 1.10 0.980 35,855.00
Jun 27 2022 1.07 -0.020 -1.83% 1.09 1.12 1.07 78,170.00
Jun 26 2022 1.09 -0.020 -1.80% 1.11 1.25 1.09 78,264.00
Jun 25 2022 1.11 0.050 4.72% 1.07 1.47 1.06 61,240.00
Jun 24 2022 1.06 0.050 4.95% 1.02 1.06 1.01 34,401.00
Jun 23 2022 1.01 0.030 3.38% 0.977 1.03 0.976 27,838.00
Jun 22 2022 0.977 -0.012 -1.21% 0.990 1.01 0.961 33,022.00
Jun 21 2022 0.989 0.013 1.33% 0.977 1.02 0.970 64,944.00
Jun 20 2022 0.976 0.021 2.20% 0.959 1.00 0.914 128,596.00
Jun 19 2022 0.955 0.064 7.18% 0.891 1.05 0.872 40,712.00
Jun 18 2022 0.891 -0.054 -5.71% 0.944 0.951 0.850 84,813.00
Jun 17 2022 0.945 -0.017 -1.77% 0.962 0.990 0.939 22,282.00
Jun 16 2022 0.962 -0.068 -6.60% 1.03 1.13 0.901 54,024.00
Jun 15 2022 1.03 0.040 3.94% 0.991 1.06 0.936 65,725.00
Jun 14 2022 0.991 0.042 4.43% 0.953 1.03 0.922 42,870.00
Jun 13 2022 0.949 -0.081 -7.86% 1.02 1.04 0.932 134,226.00
Jun 12 2022 1.03 -0.110 -9.65% 1.14 1.15 1.03 23,101.00
Jun 11 2022 1.14 -0.120 -9.52% 1.26 1.77 1.12 48,060.00
Jun 10 2022 1.26 -0.040 -3.08% 1.30 1.34 1.26 27,051.00
Jun 09 2022 1.30 -0.010 -0.76% 1.31 1.39 1.29 29,110.00
Jun 08 2022 1.31 0.00 0.00% 1.30 1.32 1.26 53,128.00
Jun 07 2022 1.31 -0.080 -5.76% 1.39 1.39 1.22 139,186.00
Jun 06 2022 1.39 -0.030 -2.11% 1.42 1.50 1.36 92,300.00
Jun 05 2022 1.42 -0.030 -2.07% 1.45 1.45 1.40 17,846.00
Jun 04 2022 1.45 -0.020 -1.36% 1.47 1.50 1.44 28,048.00
See More Historical Prices ยป
Your Recent History
COIN
SCRTUSD
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:20220704 16:04:18