1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Secret (SCRTUSD)
  6. Historical

SCRTUSD

Secret Historical Data

Name Symbol Market Market Cap ($) Algorithm
Secret SCRTUSD Crypto 748,647,086 Not Mineable
  Change % Change Current Price Bid Offer
0.19884 4.15% 5.00 4.90 5.02
Open High Low Prev. Close 52 Week Range
4.80 5.07 4.76 4.80 0.25458 - 7.06
Exchange Time Size Trade Price Currency
BINA 05:50:15 178.00 5.00 USD
Price x Volume Volume Base Symbol Related Pairs
1,207,167.77 246,163.90 SCRT SCRTEUR SCRTGBP SCRTBTC

SCRTUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week3.787.063.763,118,883.311.2232.31%
1 Month2.017.061.641,472,099.672.99148.55%
3 Months0.9826427.060.9499711,017,305.944.01408.34%
6 Months4.777.060.765632920,510.110.2268274.76%
1 Year0.4852027.060.25458814,402.634.51929.51%
3 Years0.0055037.060.005503819,697.744.9990,671.25%
5 Years0.0055037.060.005503819,697.744.9990,671.25%

SCRTUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 4.76 -0.570 -10.65% 5.32 5.40 4.74 1,488,414.00
Oct 14 2021 5.33 -0.130 -2.30% 5.57 5.66 5.17 2,225,931.00
Oct 13 2021 5.45 0.250 4.86% 5.21 5.57 4.71 2,128,348.00
Oct 12 2021 5.20 -1.60 -23.56% 6.64 6.97 4.95 4,175,745.00
Oct 11 2021 6.80 1.60 30.66% 5.25 7.06 5.25 5,563,263.00
Oct 10 2021 5.21 0.360 7.45% 4.86 5.40 4.62 2,902,008.00
Oct 09 2021 4.84 1.04 27.45% 3.78 5.12 3.76 3,348,470.00
Oct 08 2021 3.80 0.150 3.97% 3.64 3.89 3.60 915,949.00
Oct 07 2021 3.66 0.300 8.87% 3.33 3.97 3.24 1,673,566.00
Oct 06 2021 3.36 -0.180 -5.18% 3.50 3.67 2.99 2,086,418.00
Oct 05 2021 3.54 -0.040 -1.19% 3.55 4.42 3.38 3,026,544.00
Oct 04 2021 3.58 0.560 18.61% 1.81 3.64 1.81 1,461,319.00
Oct 03 2021 3.02 0.350 13.11% 2.67 3.13 2.57 1,107,696.00
Oct 02 2021 2.67 0.350 14.98% 2.35 2.78 2.31 1,453,083.00
Oct 01 2021 2.32 0.380 19.81% 1.94 2.34 1.89 563,201.00
Sep 30 2021 1.94 0.120 6.34% 1.81 1.98 1.81 238,912.00
Sep 29 2021 1.82 -0.030 -1.56% 1.89 2.00 1.77 434,813.00
Sep 28 2021 1.85 -0.200 -9.60% 2.04 2.13 1.85 456,270.00
Sep 27 2021 2.05 -0.060 -3.00% 2.23 2.36 2.05 401,419.00
Sep 26 2021 2.11 -0.090 -3.99% 2.20 2.22 2.00 138,148.00
Sep 25 2021 2.20 0.040 1.62% 2.22 2.36 2.08 470,102.00
Sep 24 2021 2.17 0.00 0.20% 2.15 2.31 1.83 714,647.00
Sep 23 2021 2.16 0.260 13.41% 1.92 2.20 1.90 870,713.00
Sep 22 2021 1.91 0.220 13.02% 1.71 1.93 1.64 529,921.00
Sep 21 2021 1.69 -0.190 -10.29% 2.21 2.27 1.67 633,747.00
Sep 20 2021 1.88 -0.330 -15.03% 2.21 2.27 1.87 651,818.00
Sep 19 2021 2.21 -0.080 -3.45% 2.32 2.36 2.15 533,920.00
Sep 18 2021 2.29 0.270 13.54% 2.01 2.43 1.99 1,024,393.00
Sep 17 2021 2.02 -0.010 -0.41% 2.03 2.05 1.90 385,591.00
Sep 16 2021 2.03 -0.160 -7.39% 2.18 2.26 1.97 468,558.00
See More Historical Prices »


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.