Imagine cu SCRT
SCRTSecret
RON$0.04101
3.26%
1D

Istoricul prețului Secret (SCRT)

Frecvență:
Monedă:
Descărcare:
Dată începutDată sfârșitDeschidereMaximMinimÎnchidereVolumCapitalizare de piață
Sep 14, 2026Sep 15, 2026RON$0.03959RON$0.04128RON$0.03892RON$0.04117RON$5.11MRON$14.45M
Sep 13, 2026Sep 14, 2026RON$0.03967RON$0.04032RON$0.03815RON$0.03959RON$5.32MRON$14.26M
Sep 12, 2026Sep 13, 2026RON$0.03945RON$0.04238RON$0.03887RON$0.03961RON$5.15MRON$14.63M
Sep 11, 2026Sep 12, 2026RON$0.03908RON$0.04062RON$0.03698RON$0.03937RON$5.06MRON$13.84M
Sep 10, 2026Sep 11, 2026RON$0.04312RON$0.04312RON$0.03729RON$0.03899RON$5.53MRON$14.31M
Sep 9, 2026Sep 10, 2026RON$0.03989RON$0.04877RON$0.03771RON$0.04321RON$6.76MRON$14.96M
Sep 8, 2026Sep 9, 2026RON$0.03533RON$0.04063RON$0.03393RON$0.04033RON$5.47MRON$12.85M
Sep 7, 2026Sep 8, 2026RON$0.03334RON$0.03714RON$0.03245RON$0.03503RON$4.93MRON$12.14M
Sep 6, 2026Sep 7, 2026RON$0.03357RON$0.03488RON$0.03298RON$0.03327RON$5.07MRON$12.20M
Sep 5, 2026Sep 6, 2026RON$0.03461RON$0.03467RON$0.03242RON$0.03357RON$5.95MRON$12.26M
Sep 4, 2026Sep 5, 2026RON$0.03480RON$0.03630RON$0.03270RON$0.03483RON$8.27MRON$12.48M
Sep 3, 2026Sep 4, 2026RON$0.03357RON$0.03706RON$0.03080RON$0.03496RON$21.20MRON$12.08M
Sep 2, 2026Sep 3, 2026RON$0.03967RON$0.05767RON$0.03210RON$0.03324RON$27.37MRON$13.79M
Sep 1, 2026Sep 2, 2026RON$0.04314RON$0.04416RON$0.03928RON$0.03969RON$25.99MRON$15.13M
Aug 31, 2026Sep 1, 2026RON$0.04755RON$0.04962RON$0.04313RON$0.04313RON$29.19MRON$16.74M
Aug 30, 2026Aug 31, 2026RON$0.05180RON$0.05970RON$0.04789RON$0.04800RON$28.29MRON$18.11M
Aug 29, 2026Aug 30, 2026RON$0.05211RON$0.05271RON$0.04856RON$0.05102RON$26.32MRON$18.33M
Aug 28, 2026Aug 29, 2026RON$0.05780RON$0.05824RON$0.05148RON$0.05213RON$27.06MRON$19.82M
Aug 27, 2026Aug 28, 2026RON$0.05914RON$0.06219RON$0.05601RON$0.05780RON$38.28MRON$21.17M
Aug 26, 2026Aug 27, 2026RON$0.06701RON$0.06992RON$0.05430RON$0.05914RON$50.15MRON$21.97M
Aug 25, 2026Aug 26, 2026RON$0.08115RON$0.08301RON$0.06723RON$0.06723RON$77.32MRON$27.27M
Aug 24, 2026Aug 25, 2026RON$0.07903RON$0.09651RON$0.07568RON$0.08112RON$102.54MRON$29.26M
Aug 23, 2026Aug 24, 2026RON$0.07605RON$0.08473RON$0.07280RON$0.07884RON$63.98MRON$27.80M
Aug 22, 2026Aug 23, 2026RON$0.09066RON$0.1008RON$0.07449RON$0.07741RON$118.58MRON$29.99M
Aug 21, 2026Aug 22, 2026RON$0.09255RON$0.1315RON$0.08521RON$0.09033RON$123.63MRON$34.13M
Aug 20, 2026Aug 21, 2026RON$0.1166RON$0.1172RON$0.09066RON$0.09255RON$89.66MRON$35.94M
Aug 19, 2026Aug 20, 2026RON$0.1272RON$0.1279RON$0.1127RON$0.1167RON$33.59MRON$43.47M
Aug 18, 2026Aug 19, 2026RON$0.1283RON$0.1286RON$0.1253RON$0.1272RON$32.84MRON$45.97M
Aug 17, 2026Aug 18, 2026RON$0.1213RON$0.1300RON$0.1208RON$0.1283RON$36.86MRON$45.73M
Aug 16, 2026Aug 17, 2026RON$0.1258RON$0.1290RON$0.1209RON$0.1209RON$44.42MRON$45.39M
Aug 15, 2026Aug 16, 2026RON$0.1318RON$0.1368RON$0.1216RON$0.1253RON$78.79MRON$45.56M

Obțineți o imagine de ansamblu completă asupra istoricului prețului Secret cu pagina noastră de date istorice de preț. Accesați întregul istoric al valorii Secret – selectați pur și simplu intervalul de timp care vă interesează și veți putea găsi datele de deschidere, maxim, minim și închidere pentru prețul Secret, precum și volumul istoric de tranzacționare SCRT și capitalizarea de piață.

Urmăriți istoricul Secret în întregime, de la prețul inițial al Secret până la cele mai recente date de preț SCRT. Instrumentul nostru de istoric al prețului SCRT vă permite să afișați datele de preț în moneda aleasă de dvs. și puteți ajusta, de asemenea, nivelul de detaliu alegând între diferite frecvențe (zilnică, săptămânală și lunară).

Trackerul de prețuri pentru criptomonede CoinCheckup
Urmărește cu ușurință peste 40.000 de prețuri crypto în timp real.
Google Play Store link
4.3 • 10,000+ Evaluări
Imagine a aplicației mobile