ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,204.00
      0.13%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.135
      0.07%
      Bitcoin
      64,058.55
      0.14%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Secret (Gate.io:SCRTETH)

      6. Secret (Gate.io:SCRTETH) Historical

      SCRTETH Secret

      0.000081
      -0.00000040 (-0.49%)
      06:58:48 - Realtime Data

      SCRTETH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.000081 -0.00000100 -1.21% 0.000083 0.000086 0.00008 30,428.00
      Jul 17 2024 0.000083 0.00000200 2.49% 0.00008 0.000085 0.00008 33,979.00
      Jul 16 2024 0.00008 0.00000300 3.87% 0.000078 0.000081 0.000077 33,776.00
      Jul 15 2024 0.000078 -0.00000200 -2.50% 0.00008 0.000085 0.000077 37,073.00
      Jul 14 2024 0.00008 0.00000500 6.70% 0.000075 0.000086 0.000075 36,117.00
      Jul 13 2024 0.000075 -0.00000200 -2.61% 0.000077 0.000077 0.000074 44,121.00
      Jul 12 2024 0.000077 -0.00000200 -2.54% 0.000078 0.000079 0.000076 41,192.00
      Jul 11 2024 0.000079 -0.00000600 -7.12% 0.000085 0.000086 0.000079 39,868.00
      Jul 10 2024 0.000084 -0.00000060 -0.71% 0.000085 0.000085 0.000083 38,893.00
      Jul 09 2024 0.000085 0.00000200 2.42% 0.000083 0.000086 0.000082 39,343.00
      Jul 08 2024 0.000083 0.00000040 0.49% 0.000082 0.000085 0.000081 48,654.00
      Jul 07 2024 0.000082 -0.00000200 -2.39% 0.000083 0.000084 0.000082 37,278.00
      Jul 06 2024 0.000084 0.00000300 3.71% 0.000081 0.000084 0.00008 38,314.00
      Jul 05 2024 0.000081 -0.00000090 -1.10% 0.000082 0.000082 0.000076 39,729.00
      Jul 04 2024 0.000082 -0.00000100 -1.20% 0.000083 0.000085 0.000082 37,072.00
      Jul 03 2024 0.000083 -0.00000300 -3.47% 0.000087 0.000087 0.000083 35,922.00
      Jul 02 2024 0.000086 -0.00000100 -1.14% 0.000088 0.000088 0.000086 33,966.00
      Jul 01 2024 0.000088 -0.00000100 -1.13% 0.000089 0.000089 0.000086 33,428.00
      Jun 30 2024 0.000089 0.00000200 2.29% 0.000087 0.000089 0.000085 33,570.00
      Jun 29 2024 0.000087 -0.00000200 -2.24% 0.000089 0.00009 0.000087 34,595.00
      Jun 28 2024 0.000089 0.00000070 0.79% 0.000089 0.000091 0.000088 35,962.00
      Jun 27 2024 0.000089 0.00000200 2.30% 0.000087 0.00009 0.000086 33,938.00
      Jun 26 2024 0.000087 -0.00000400 -4.41% 0.000091 0.000091 0.000087 33,953.00
      Jun 25 2024 0.000091 0.00000090 1.00% 0.00009 0.000092 0.00009 33,254.00
      Jun 24 2024 0.00009 0.00000300 3.46% 0.000087 0.000091 0.000086 33,101.00
      Jun 23 2024 0.000087 0.00000060 0.70% 0.000086 0.000089 0.000086 34,575.00
      Jun 22 2024 0.000086 0.00000060 0.70% 0.000086 0.000087 0.000085 33,934.00
      Jun 21 2024 0.000086 -0.00000090 -1.04% 0.000086 0.000087 0.000085 33,718.00
      Jun 20 2024 0.000087 0.00000200 2.36% 0.000085 0.00009 0.000085 31,335.00
      Jun 19 2024 0.000085 -0.00000090 -1.05% 0.000086 0.000087 0.000085 32,115.00
      Jun 18 2024 0.000086 -0.00000400 -4.48% 0.000088 0.000088 0.000083 32,714.00
      Jun 17 2024 0.000089 -0.00000300 -3.25% 0.000092 0.000097 0.000087 30,257.00
      Jun 16 2024 0.000092 0.00000100 1.10% 0.000091 0.000094 0.000091 30,915.00
      Jun 15 2024 0.000091 0.00000080 0.89% 0.00009 0.000093 0.00009 30,375.00
      Jun 14 2024 0.00009 -0.00000300 -3.22% 0.000093 0.000098 0.000089 31,784.00
      Jun 13 2024 0.000093 -0.00000100 -1.06% 0.000095 0.000095 0.000092 30,093.00
      Jun 12 2024 0.000095 0.00000300 3.26% 0.000092 0.000095 0.000091 31,111.00
      Jun 11 2024 0.000092 -0.00000080 -0.86% 0.000093 0.000098 0.000091 29,530.00
      Jun 10 2024 0.000093 -0.00000400 -4.15% 0.000097 0.000097 0.000093 29,743.00
      Jun 09 2024 0.000097 0.00000200 2.12% 0.000094 0.000097 0.000094 30,382.00
      Jun 08 2024 0.000094 -0.00000600 -5.99% 0.000101 0.000102 0.000094 28,466.00
      Jun 07 2024 0.0001 -0.00000700 -6.53% 0.000107 0.000112 0.0001 24,776.00
      Jun 06 2024 0.000107 0.00000200 1.91% 0.000105 0.000108 0.000102 26,341.00
      Jun 05 2024 0.000105 0.00000500 5.00% 0.0001 0.000107 0.0001 26,045.00
      Jun 04 2024 0.0001 0.00000100 1.01% 0.000099 0.000101 0.000098 14,177.00
      Jun 03 2024 0.000099 -0.00000400 -3.89% 0.000103 0.000104 0.000099 26,455.00
      Jun 02 2024 0.000103 -0.00000400 -3.74% 0.000107 0.000108 0.000103 26,110.00
      Jun 01 2024 0.000107 -0.00000500 -4.45% 0.000112 0.000112 0.000107 23,910.00
      May 31 2024 0.000112 0.00000200 1.81% 0.00011 0.000113 0.000108 24,625.00
      May 30 2024 0.00011 0.00000100 0.92% 0.000109 0.000113 0.000108 24,005.00
      May 29 2024 0.000109 0.00000100 0.93% 0.000108 0.000111 0.000106 24,418.00
      May 28 2024 0.000108 -0.00000040 -0.37% 0.000107 0.000108 0.000104 24,514.00
      May 27 2024 0.000108 0.00000100 0.94% 0.000106 0.000108 0.000103 24,617.00
      May 26 2024 0.000107 -0.00000400 -3.63% 0.00011 0.00011 0.000103 25,152.00
      May 25 2024 0.00011 0.00000200 1.85% 0.000108 0.000111 0.000108 25,190.00
      May 24 2024 0.000108 0.00000400 3.84% 0.000104 0.000109 0.000104 24,634.00
      May 23 2024 0.000104 -0.00000300 -2.80% 0.000107 0.000109 0.000101 23,873.00
      May 22 2024 0.000107 0.00000200 1.90% 0.000105 0.000108 0.000105 23,730.00
      May 21 2024 0.000105 -0.00000100 -0.94% 0.000107 0.000107 0.000104 24,771.00
      May 20 2024 0.000106 -0.00001 -8.60% 0.000116 0.000119 0.000106 26,539.00
      May 19 2024 0.000116 -0.00000800 -6.46% 0.000118 0.000118 0.000116 11,793.00
      May 18 2024 0.000124 0.00 0.00% 0.000124 0.000124 0.000124 0.00
      May 17 2024 0.000124 -0.00000200 -1.59% 0.000126 0.000126 0.000124 12,469.00
      May 16 2024 0.000126 -0.00000400 -3.08% 0.00013 0.00013 0.000124 25,389.00
      May 15 2024 0.00013 0.00000200 1.57% 0.000128 0.000132 0.000127 27,188.00
      May 14 2024 0.000128 0.00 0.00% 0.000127 0.00013 0.000125 28,309.00
      May 13 2024 0.000128 -0.00000400 -3.04% 0.000132 0.000137 0.000126 28,953.00
      May 12 2024 0.000132 0.00000300 2.33% 0.000129 0.000133 0.000128 26,117.00
      May 11 2024 0.000129 -0.00000090 -0.70% 0.000129 0.000133 0.000129 26,542.00
      May 10 2024 0.000129 0.00000100 0.78% 0.000128 0.000132 0.000127 24,992.00
      May 09 2024 0.000128 -0.00000200 -1.53% 0.000131 0.000131 0.000126 27,058.00
      May 08 2024 0.000131 -0.00000030 -0.23% 0.000131 0.000144 0.000127 26,260.00
      May 07 2024 0.000131 0.00000200 1.55% 0.000129 0.000136 0.000129 25,293.00
      May 06 2024 0.000129 -0.00000100 -0.77% 0.00013 0.00013 0.000128 24,372.00
      May 05 2024 0.00013 -0.00000200 -1.51% 0.000132 0.000132 0.000128 25,201.00
      May 04 2024 0.000132 -0.00000060 -0.45% 0.000132 0.000133 0.000128 24,615.00
      May 03 2024 0.000133 -0.00000050 -0.38% 0.000134 0.000139 0.000131 24,644.00
      May 02 2024 0.000133 0.00000600 4.71% 0.000128 0.000134 0.000126 27,323.00
      May 01 2024 0.000127 0.00000200 1.60% 0.000125 0.00013 0.000124 26,616.00
      Apr 30 2024 0.000125 -0.00000100 -0.79% 0.000126 0.000129 0.000123 26,858.00
      Apr 29 2024 0.000126 -0.00000010 -0.08% 0.000126 0.000128 0.000125 23,495.00
      Apr 28 2024 0.000126 -0.00000100 -0.78% 0.000127 0.000131 0.000126 24,743.00
      Apr 27 2024 0.000127 -0.00000500 -3.77% 0.000133 0.000133 0.000127 24,657.00
      Apr 26 2024 0.000133 -0.00000600 -4.32% 0.000139 0.000139 0.000132 24,225.00
      Apr 25 2024 0.000139 -0.00000300 -2.11% 0.000143 0.000143 0.000139 22,925.00
      Apr 24 2024 0.000142 -0.00000500 -3.40% 0.000147 0.000148 0.000142 22,546.00
      Apr 23 2024 0.000147 -0.00000060 -0.41% 0.000147 0.00015 0.000147 21,119.00
      Apr 22 2024 0.000148 0.00000070 0.48% 0.000147 0.000149 0.000146 22,166.00
      Apr 21 2024 0.000147 -0.00000200 -1.34% 0.00015 0.000152 0.000145 22,186.00
      Apr 20 2024 0.00015 0.00000500 3.47% 0.000144 0.00015 0.000143 23,027.00

      Your Recent History

      GATE
      SCRTETH
      Secret
      BIT
      UC3FA1
      Unicredit Bank
      BIT
      1DOW
      Dow IncAktie Aktueller D...
      GATE
      SANDETH
      Sandbox
      TSXV
      PTE
      Pioneering Technology
      COIN
      KEKEUSD
      KEK
      TSXV
      HELX
      Helix Applications
      Delayed Upgrade Clock