Secret More Historical Data - SCRTUSDT | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
HUOB
Secret (Huobi.pro:SCRTUSDT)
Secret (Huobi.pro:SCRTUSDT) Historical

SCRTUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.4121	0.0205	5.23%	0.4171	0.4313	0.412	3,721.00
Jun 06 2024	0.3916	-0.0114	-2.83%	0.4036	0.4043	0.3891	2,795.00
Jun 05 2024	0.403	0.0222	5.83%	0.3818	0.4089	0.3807	3,689.00
Jun 04 2024	0.3808	-0.0082	-2.11%	0.3699	0.3827	0.3689	3,898.00
Jun 03 2024	0.389	0.00	0.00%	0.389	0.389	0.389	0.00
Jun 02 2024	0.389	-0.0362	-8.51%	0.4052	0.4077	0.3873	13,703.00
Jun 01 2024	0.4252	0.00	0.00%	0.4252	0.4252	0.4252	0.00
May 31 2024	0.4252	0.0121	2.93%	0.4141	0.4261	0.4082	13,882.00
May 30 2024	0.4131	0.00	0.00%	0.4131	0.4131	0.4131	0.00
May 29 2024	0.4131	0.00	0.00%	0.4131	0.4131	0.4131	0.00
May 28 2024	0.4131	-0.0025	-0.60%	0.416	0.4167	0.3983	49,485.00
May 27 2024	0.4156	0.008	1.96%	0.4058	0.4201	0.4008	31,268.00
May 26 2024	0.4076	-0.0103	-2.46%	0.4183	0.4198	0.3987	44,472.00
May 25 2024	0.4179	0.0156	3.88%	0.4075	0.4272	0.400	45,377.00
May 24 2024	0.4023	-0.009	-2.19%	0.3919	0.4082	0.3843	51,106.00
May 23 2024	0.4113	0.0087	2.16%	0.4011	0.4141	0.3981	15,025.00
May 22 2024	0.4026	0.0029	0.73%	0.4023	0.4246	0.3884	36,704.00
May 21 2024	0.3997	0.0021	0.53%	0.3914	0.409	0.3871	3,979.00
May 20 2024	0.3976	0.0402	11.25%	0.3576	0.4167	0.3549	4,452.00
May 19 2024	0.3574	-0.0147	-3.95%	0.3726	0.3726	0.3567	1,957.00
May 18 2024	0.3721	-0.0062	-1.64%	0.3761	0.3828	0.3687	2,799.00
May 17 2024	0.3783	0.0118	3.22%	0.3669	0.3816	0.364	3,880.00
May 16 2024	0.3665	-0.0278	-7.05%	0.3934	0.394	0.3614	3,320.00
May 15 2024	0.3943	0.0249	6.74%	0.3686	0.3987	0.3686	3,552.00
May 14 2024	0.3694	-0.0082	-2.17%	0.3765	0.3817	0.3618	3,781.00
May 13 2024	0.3776	0.0036	0.96%	0.3854	0.4026	0.3656	4,699.00
May 12 2024	0.374	0.00	0.00%	0.374	0.374	0.374	0.00
May 11 2024	0.374	-0.004	-1.06%	0.3773	0.3941	0.374	2,580.00
May 10 2024	0.378	-0.0096	-2.48%	0.3866	0.4006	0.371	4,274.00
May 09 2024	0.3876	0.0007	0.18%	0.3875	0.4247	0.3748	4,391.00
May 08 2024	0.3869	-0.011	-2.76%	0.394	0.4165	0.3812	4,162.00
May 07 2024	0.3979	0.00	0.00%	0.3979	0.3979	0.3979	0.00
May 06 2024	0.3979	-0.0125	-3.05%	0.4071	0.4129	0.3946	2,395.00
May 05 2024	0.4104	0.00	0.00%	0.4104	0.4104	0.4104	0.00
May 04 2024	0.4104	0.00	0.00%	0.4104	0.4104	0.4104	0.00
May 03 2024	0.4104	0.00	0.00%	0.4104	0.4104	0.4104	0.00
May 02 2024	0.4104	0.00	0.00%	0.4104	0.4104	0.4104	0.00
May 01 2024	0.4104	0.00	0.00%	0.4104	0.4104	0.4104	0.00
Apr 30 2024	0.4104	0.00	0.00%	0.4104	0.4104	0.4104	0.00
Apr 29 2024	0.4104	0.00	0.00%	0.4104	0.4104	0.4104	0.00
Apr 28 2024	0.4104	-0.0711	-14.77%	0.415	0.4449	0.4094	9,107.00
Apr 27 2024	0.4815	0.00	0.00%	0.4815	0.4815	0.4815	0.00
Apr 26 2024	0.4815	0.00	0.00%	0.4815	0.4815	0.4815	0.00
Apr 25 2024	0.4815	0.00	0.00%	0.4815	0.4815	0.4815	0.00
Apr 24 2024	0.4815	0.00	0.00%	0.4815	0.4815	0.4815	0.00
Apr 23 2024	0.4815	0.0091	1.93%	0.4715	0.488	0.4669	4,374.00
Apr 22 2024	0.4724	0.0311	7.05%	0.4647	0.4752	0.4622	5,692.00
Apr 21 2024	0.4413	0.00	0.00%	0.4413	0.4413	0.4413	0.00
Apr 20 2024	0.4413	0.00	0.00%	0.4413	0.4413	0.4413	0.00
Apr 19 2024	0.4413	0.0179	4.23%	0.4248	0.4655	0.4023	6,657.00
Apr 18 2024	0.4234	-0.0239	-5.34%	0.4105	0.4271	0.4056	11,565.00
Apr 17 2024	0.4473	0.00	0.00%	0.4473	0.4473	0.4473	0.00
Apr 16 2024	0.4473	0.00	0.00%	0.4473	0.4473	0.4473	0.00
Apr 15 2024	0.4473	0.00	0.00%	0.4473	0.4473	0.4473	0.00
Apr 14 2024	0.4473	-0.1401	-23.85%	0.4221	0.4518	0.4106	17,654.00
Apr 13 2024	0.5874	0.00	0.00%	0.5874	0.5874	0.5874	0.00
Apr 12 2024	0.5874	0.00	0.00%	0.5874	0.5874	0.5874	0.00
Apr 11 2024	0.5874	0.00	0.00%	0.5874	0.5874	0.5874	0.00
Apr 10 2024	0.5874	-0.0372	-5.96%	0.6006	0.6045	0.573	23,874.00
Apr 09 2024	0.6246	0.00	0.00%	0.6246	0.6246	0.6246	0.00
Apr 08 2024	0.6246	0.0164	2.70%	0.6085	0.6538	0.6047	25,796.00
Apr 07 2024	0.6082	0.0469	8.36%	0.5651	0.6082	0.5604	17,306.00
Apr 06 2024	0.5613	0.0064	1.15%	0.5501	0.5685	0.5495	25,451.00
Apr 05 2024	0.5549	-0.0191	-3.33%	0.5765	0.5791	0.5325	28,921.00
Apr 04 2024	0.574	0.0104	1.85%	0.5693	0.5944	0.5611	16,839.00
Apr 03 2024	0.5636	-0.0238	-4.05%	0.5847	0.6033	0.5561	13,684.00
Apr 02 2024	0.5874	-0.0881	-13.04%	0.6295	0.6301	0.5562	6,619.00
Apr 01 2024	0.6755	0.00	0.00%	0.6755	0.6755	0.6755	0.00
Mar 31 2024	0.6755	0.00	0.00%	0.6755	0.6755	0.6755	0.00
Mar 30 2024	0.6755	0.00	0.00%	0.6755	0.6755	0.6755	0.00
Mar 29 2024	0.6755	0.00	0.00%	0.6755	0.6755	0.6755	0.00
Mar 28 2024	0.6755	0.00	0.00%	0.6755	0.6755	0.6755	0.00
Mar 27 2024	0.6755	0.00	0.00%	0.6755	0.6755	0.6755	0.00
Mar 26 2024	0.6755	0.049	7.82%	0.6746	0.6956	0.6515	2,542.00
Mar 25 2024	0.6265	0.00	0.00%	0.6265	0.6265	0.6265	0.00
Mar 24 2024	0.6265	0.00	0.00%	0.6265	0.6265	0.6265	0.00
Mar 23 2024	0.6265	-0.044	-6.56%	0.6726	0.6772	0.6263	18,081.00
Mar 22 2024	0.6705	0.0681	11.30%	0.5898	0.7183	0.5801	46,304.00
Mar 21 2024	0.6024	-0.0027	-0.45%	0.6075	0.6168	0.5842	16,574.00
Mar 20 2024	0.6051	0.0532	9.64%	0.5519	0.6147	0.530	52,424.00
Mar 19 2024	0.5519	-0.0621	-10.11%	0.629	0.6344	0.5254	52,268.00
Mar 18 2024	0.614	-0.036	-5.54%	0.6477	0.649	0.5539	46,457.00
Mar 17 2024	0.650	0.0285	4.59%	0.6223	0.6518	0.5915	49,356.00
Mar 16 2024	0.6215	-0.0752	-10.79%	0.701	0.7074	0.6126	43,061.00
Mar 15 2024	0.6967	-0.073	-9.48%	0.7639	1.30	0.6552	50,292.00
Mar 14 2024	0.7697	-0.0064	-0.82%	0.7741	0.7943	0.7275	31,510.00
Mar 13 2024	0.7761	0.1186	18.04%	0.6575	0.8732	0.657	3,876.00
Mar 12 2024	0.6575	-0.0245	-3.59%	0.6834	0.6903	0.636	3,745.00
Mar 11 2024	0.682	0.0216	3.27%	0.6586	0.6893	0.6423	3,743.00
Mar 10 2024	0.6604	0.0004	0.06%	0.6845	0.7019	0.6549	2,799.00
Mar 08 2024	0.660	0.00	0.00%	0.660	0.660	0.660	0.00

Blackhawk Growth

North Stawell Minerals

Delayed Upgrade Clock