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