SCRTUSD

Secret Historical Data

Name Symbol Market Market Cap ($) Algorithm
Secret SCRTUSD Crypto 151,400,104 Not Mineable
  Change % Change Current Price Bid Offer
0.001 0.13% 0.784 0.782 0.786
Open High Low Prev. Close 52 Week Range
0.783 0.800 0.761 0.783 0.561 - 7.39
Exchange Time Size Trade Price Currency
KRKN 18:28:29 50.00 0.784 USD
Price x Volume Volume Base Symbol Related Pairs
89,077.04 114,410.06 SCRT SCRTEUR SCRTGBP SCRTBTC

SCRTUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.7860.8330.72273,755.85-0.002-0.25%
1 Month0.6370.8690.59793,905.150.14723.08%
3 Months0.7571.160.561117,539.830.0273.57%
6 Months1.072.180.56199,301.45-0.286-26.73%
1 Year4.877.390.561129,315.23-4.09-83.90%
3 Years0.00550310.750.005503508,295.910.77849714,146.67%
5 Years0.00550310.750.005503508,295.910.77849714,146.67%

SCRTUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 02 2023 0.784 0.007 0.90% 0.780 0.833 0.773 109,324.00
Feb 01 2023 0.777 0.021 2.78% 0.753 0.785 0.732 29,629.00
Jan 31 2023 0.756 0.007 0.93% 0.749 0.779 0.722 91,392.00
Jan 30 2023 0.749 -0.056 -6.96% 0.806 0.811 0.736 101,455.00
Jan 29 2023 0.805 0.024 3.07% 0.781 0.826 0.780 47,007.00
Jan 28 2023 0.781 -0.018 -2.25% 0.799 0.829 0.775 53,842.00
Jan 27 2023 0.799 0.013 1.65% 0.786 0.814 0.774 83,638.00
Jan 26 2023 0.786 -0.013 -1.63% 0.799 0.822 0.780 61,935.00
Jan 25 2023 0.799 0.036 4.72% 0.766 0.810 0.750 83,952.00
Jan 24 2023 0.763 -0.055 -6.72% 0.813 0.869 0.730 235,939.00
Jan 23 2023 0.818 0.032 4.07% 0.791 0.840 0.787 141,558.00
Jan 22 2023 0.786 -0.011 -1.38% 0.790 0.833 0.771 102,425.00
Jan 21 2023 0.797 -0.004 -0.50% 0.800 0.824 0.785 85,269.00
Jan 20 2023 0.801 0.049 6.52% 0.752 0.814 0.738 40,283.00
Jan 19 2023 0.752 0.031 4.30% 0.719 0.758 0.717 37,346.00
Jan 18 2023 0.721 -0.064 -8.15% 0.785 0.803 0.717 147,274.00
Jan 17 2023 0.785 0.008 1.03% 0.778 0.818 0.758 67,078.00
Jan 16 2023 0.777 -0.001 -0.13% 0.776 0.801 0.751 106,793.00
Jan 15 2023 0.778 -0.009 -1.14% 0.786 0.790 0.731 120,884.00
Jan 14 2023 0.787 0.026 3.42% 0.762 0.809 0.756 98,633.00
Jan 13 2023 0.761 0.015 2.01% 0.749 0.766 0.720 64,421.00
Jan 12 2023 0.746 0.041 5.82% 0.711 0.751 0.678 114,623.00
Jan 11 2023 0.705 -0.018 -2.49% 0.719 0.798 0.668 226,947.00
Jan 10 2023 0.723 0.055 8.23% 0.668 0.798 0.668 159,476.00
Jan 09 2023 0.668 0.019 2.93% 0.618 0.694 0.601 93,889.00
Jan 08 2023 0.649 0.015 2.37% 0.634 0.663 0.597 65,772.00
Jan 07 2023 0.634 -0.006 -0.94% 0.640 0.648 0.634 29,351.00
Jan 06 2023 0.640 0.003 0.47% 0.637 0.648 0.614 29,196.00
Jan 05 2023 0.637 -0.015 -2.30% 0.652 0.654 0.630 38,729.00
Jan 04 2023 0.652 0.034 5.50% 0.618 0.673 0.618 62,969.00
Jan 03 2023 0.618 0.003 0.49% 0.615 0.629 0.610 25,652.00
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.

Log in to ADVFN
Register Now

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

P: V: D:20230203 23:58:01