Securist Historical Data

SECU
Download
Date Close Price change Market cap Trading volume
Sep 12, 2025 $0.00121
+3.06%
$-- $10,625
Sep 11, 2025 $0.00118
-0.68%
$105,930 $1,689
Sep 10, 2025 $0.00116
+7.31%
$105,300 $819
Sep 9, 2025 $0.00108
+2.27%
$97,290 $19,301
Sep 8, 2025 $0.00106
+0.66%
$95,580 $39,623
Sep 7, 2025 $0.00118
+12.55%
$106,560 $23,317
Sep 6, 2025 $0.00105
-6.65%
$94,680 $14,539
Sep 5, 2025 $0.00113
-0.79%
$101,250 $33,892
Sep 4, 2025 $0.00114
-0.78%
$102,150 $34,868
Sep 3, 2025 $0.00116
-14.22%
$103,770 $35,175
Sep 2, 2025 $0.00141
+4.22%
$121,050 $40,261
Sep 1, 2025 $0.00135
-2.81%
$121,590 $21,238
Aug 31, 2025 $0.00139
-1.84%
$125,100 $15,360
Aug 30, 2025 $0.00137
+0.59%
$126,000 $36,418
Aug 29, 2025 $0.00136
-2.30%
$122,580 $48,064
Aug 28, 2025 $0.00139
+4.34%
$124,830 $37,618
Aug 27, 2025 $0.00134
-1.69%
$120,330 $28,440
Aug 26, 2025 $0.00136
-1.16%
$122,310 $18,723
Aug 25, 2025 $0.00133
-2.13%
$123,750 $47,082
Aug 24, 2025 $0.00139
-5.30%
$123,030 $47,981
Aug 23, 2025 $0.00143
+3.93%
$132,570 $45,975
Aug 22, 2025 $0.00134
-10.41%
$123,570 $52,258
Aug 21, 2025 $0.00141
+1.95%
$134,550 $45,119
Aug 20, 2025 $0.0014
+4.40%
$125,190 $57,791
Aug 19, 2025 $0.00139
+3.73%
$127,530 $52,710
Aug 18, 2025 $0.00134
-2.04%
$120,780 $41,138
Aug 17, 2025 $0.00137
+0.96%
$123,300 $37,931
Aug 16, 2025 $0.00136
+0.00%
$122,130 $39,497
Aug 15, 2025 $0.00136
+2.42%
$122,130 $34,871
Aug 14, 2025 $0.00132
-1.57%
$119,430 $41,486
Aug 13, 2025 $0.00134
+0.45%
$120,600 $43,112
Aug 12, 2025 $0.00133
+1.44%
$120,150 $39,511
Aug 11, 2025 $0.00131
-0.30%
$118,260 $42,337
Aug 10, 2025 $0.00131
+0.00%
$118,350 $43,193
Aug 9, 2025 $0.00132
-0.53%
$118,440 $45,711
Aug 8, 2025 $0.00132
-0.97%
$119,340 $43,132
Aug 7, 2025 $0.00133
-0.08%
$119,880 $37,020
Aug 6, 2025 $0.00133
-0.52%
$119,970 $41,162
Aug 5, 2025 $0.00134
+0.60%
$120,600 $42,421
Aug 4, 2025 $0.00133
+0.08%
$119,880 $42,057
Aug 3, 2025 $0.00133
+0.08%
$119,880 $42,489
Aug 2, 2025 $0.00133
-0.08%
$119,880 $42,929
Aug 1, 2025 $0.00133
-0.82%
$120,060 $43,101
Jul 31, 2025 $0.00135
+0.37%
$121,140 $42,516
Jul 30, 2025 $0.00134
-2.47%
$120,780 $42,806
Jul 29, 2025 $0.00138
-8.44%
$123,930 $43,054
Jul 28, 2025 $0.00148
+4.15%
$133,290 $84,643
Jul 27, 2025 $0.00142
+1.36%
$127,890 $72,358
Jul 24, 2025 $0.00143
-0.28%
$-- $25,972
Jul 23, 2025 $0.00143
+0.99%
$128,700 $13,820
Download