Secret Historical Data

SCRT Page 11
Download
Date Close Price change Market cap Trading volume
Dec 9, 2024 $ 0.534
-18.49%
$ 86.24 million $ 16.66 million
Dec 8, 2024 $ 0.655
-0.94%
$ 105.77 million $ 9.94 million
Dec 7, 2024 $ 0.662
-0.61%
$ 106.78 million $ 12 million
Dec 6, 2024 $ 0.665
-2.48%
$ 107.38 million $ 19.74 million
Dec 5, 2024 $ 0.682
-4.10%
$ 110.16 million $ 19.53 million
Dec 4, 2024 $ 0.711
-2.58%
$ 114.81 million $ 26.26 million
Dec 3, 2024 $ 0.73
+1.26%
$ 117.85 million $ 29.54 million
Dec 2, 2024 $ 0.721
-2.57%
$ 116.38 million $ 29.82 million
Dec 1, 2024 $ 0.74
+6.32%
$ 119.42 million $ 64.87 million
Nov 30, 2024 $ 0.696
-0.35%
$ 112.29 million $ 25.12 million
Nov 29, 2024 $ 0.698
-3.36%
$ 112.67 million $ 52.3 million
Nov 28, 2024 $ 0.723
+25.06%
$ 116.69 million $ 87.6 million
Nov 27, 2024 $ 0.578
+1.55%
$ 93.27 million $ 46.17 million
Nov 26, 2024 $ 0.569
-10.65%
$ 91.85 million $ 47.25 million
Nov 25, 2024 $ 0.637
+28.87%
$ 102.76 million $ 127.37 million
Nov 24, 2024 $ 0.494
-4.36%
$ 79.74 million $ 30.36 million
Nov 23, 2024 $ 0.517
-8.65%
$ 83.38 million $ 80.17 million
Nov 22, 2024 $ 0.565
+65.56%
$ 91.14 million $ 239.75 million
Nov 21, 2024 $ 0.341
+2.94%
$ 55.05 million $ 40.76 million
Nov 20, 2024 $ 0.331
+10.05%
$ 53.46 million $ 43.15 million
Nov 19, 2024 $ 0.301
-13.05%
$ 48.54 million $ 14.73 million
Nov 18, 2024 $ 0.346
-12.39%
$ 55.84 million $ 65.99 million
Nov 17, 2024 $ 0.395
+71.96%
$ 63.75 million $ 243.54 million
Nov 16, 2024 $ 0.23
+10.36%
$ 37.08 million $ 2.65 million
Nov 15, 2024 $ 0.208
+3.19%
$ 33.58 million $ 1.55 million
Nov 14, 2024 $ 0.202
-3.36%
$ 32.57 million $ 2.01 million
Nov 13, 2024 $ 0.209
-5.68%
$ 33.7 million $ 3 million
Nov 12, 2024 $ 0.221
-3.37%
$ 35.74 million $ 2.88 million
Nov 11, 2024 $ 0.229
+5.19%
$ 36.99 million $ 2.85 million
Nov 10, 2024 $ 0.218
+5.05%
$ 35.16 million $ 2.81 million
Nov 9, 2024 $ 0.207
+2.55%
$ 33.48 million $ 1.63 million
Nov 8, 2024 $ 0.202
+4.43%
$ 32.65 million $ 2.05 million
Nov 7, 2024 $ 0.194
+0.34%
$ 31.26 million $ 2.18 million
Nov 6, 2024 $ 0.193
+9.59%
$ 31.14 million $ 2.02 million
Nov 5, 2024 $ 0.176
+6.11%
$ 28.42 million $ 1.31 million
Nov 4, 2024 $ 0.166
-4.63%
$ 26.8 million $ 4 million
Nov 3, 2024 $ 0.174
-2.49%
$ 28.1 million $ 1.47 million
Nov 2, 2024 $ 0.179
-3.86%
$ 28.82 million $ 1.74 million
Nov 1, 2024 $ 0.186
-3.81%
$ 29.98 million $ 1.76 million
Oct 31, 2024 $ 0.193
-4.73%
$ 31.18 million $ 1.19 million
Oct 30, 2024 $ 0.203
-4.34%
$ 32.73 million $ 1.98 million
Oct 29, 2024 $ 0.212
+4.74%
$ 34.21 million $ 1.79 million
Oct 28, 2024 $ 0.202
-0.86%
$ 32.66 million $ 1.53 million
Oct 27, 2024 $ 0.204
+2.86%
$ 32.94 million $ 1.19 million
Oct 26, 2024 $ 0.199
+0.56%
$ 32.04 million $ 1.3 million
Oct 25, 2024 $ 0.197
-7.59%
$ 31.85 million $ 1.88 million
Oct 24, 2024 $ 0.214
+3.27%
$ 34.46 million $ 1.93 million
Oct 23, 2024 $ 0.207
-2.30%
$ 33.37 million $ 1.92 million
Oct 22, 2024 $ 0.212
+0.21%
$ 34.16 million $ 4.13 million
Oct 21, 2024 $ 0.211
-6.21%
$ 34.1 million $ 2.02 million