Securist Historical Data

SECU Page 3
Download
Date Close Price change Market cap Trading volume
Jun 2, 2025 $0.00223
-0.98%
$200,700 $62,673
Jun 1, 2025 $0.00229
+2.88%
$202,590 $47,943
May 31, 2025 $0.00222
+2.63%
$200,250 $70,776
May 30, 2025 $0.00218
-17.39%
$195,840 $68,730
May 29, 2025 $0.00263
+21.35%
$236,340 $61,527
May 28, 2025 $0.00218
-2.55%
$195,840 $66,352
May 27, 2025 $0.00223
-1.33%
$200,700 $66,575
May 26, 2025 $0.00226
-4.15%
$203,580 $72,357
May 25, 2025 $0.00236
-4.49%
$212,400 $61,506
May 24, 2025 $0.00247
-5.37%
$222,210 $57,051
May 23, 2025 $0.00261
-3.44%
$234,900 $62,262
May 22, 2025 $0.0027
-2.63%
$243,180 $58,386
May 21, 2025 $0.00277
-0.61%
$249,750 $51,204
May 20, 2025 $0.00279
+1.42%
$251,280 $53,624
May 19, 2025 $0.00275
-0.72%
$247,950 $65,991
May 18, 2025 $0.00277
+1.31%
$249,660 $52,728
May 17, 2025 $0.00274
-4.80%
$246,330 $63,790
May 16, 2025 $0.00287
+2.94%
$258,750 $66,519
May 15, 2025 $0.00275
-1.23%
$247,860 $50,699
May 14, 2025 $0.00279
-3.01%
$250,793 $52,083
May 13, 2025 $0.00287
-9.25%
$258,278 $50,953
May 12, 2025 $0.00316
+6.86%
$284,678 $44,798
May 11, 2025 $0.00296
-6.15%
$266,673 $50,916
May 10, 2025 $0.00316
-2.09%
$284,155 $61,135
May 9, 2025 $0.00322
-3.25%
$290,227 $65,769
May 8, 2025 $0.00333
-0.91%
$299,932 $50,290
May 7, 2025 $0.00337
-1.16%
$302,939 $58,733
May 6, 2025 $0.00341
-10.79%
$306,940 $53,486
May 5, 2025 $0.00382
-5.39%
$344,070 $57,517
May 4, 2025 $0.00404
+18.30%
$363,690 $55,586
May 3, 2025 $0.00342
+6.15%
$307,440 $58,323
May 2, 2025 $0.00321
+20.01%
$289,350 $49,382
May 1, 2025 $0.00267
+0.15%
$241,110 $50,932
Apr 30, 2025 $0.00266
+3.66%
$239,760 $50,004
Apr 29, 2025 $0.00296
-1.66%
$266,670 $50,644
Apr 28, 2025 $0.00301
-6.34%
$271,170 $60,248
Apr 27, 2025 $0.00322
-1.17%
$289,530 $59,195
Apr 26, 2025 $0.00326
-2.13%
$293,130 $48,149
Apr 25, 2025 $0.00332
+1.65%
$299,250 $54,158
Apr 24, 2025 $0.00329
+0.24%
$-- $61,486
Apr 23, 2025 $0.00328
+1.80%
$295,290 $60,012
Apr 22, 2025 $0.00322
+2.12%
$290,070 $60,510
Apr 21, 2025 $0.00316
-8.60%
$284,040 $40,370
Apr 20, 2025 $0.00345
-1.31%
$310,770 $50,358
Apr 19, 2025 $0.00348
-1.33%
$313,650 $50,195
Apr 18, 2025 $0.00353
+3.57%
$318,150 $43,537
Apr 17, 2025 $0.00341
-1.36%
$306,990 $50,951
Apr 16, 2025 $0.00346
+4.53%
$311,220 $49,367
Apr 15, 2025 $0.00331
-5.54%
$297,540 $48,514
Apr 14, 2025 $0.0035
+5.17%
$315,000 $48,486