Secret Historical Data

SCRT Page 18
Download
Date Close Price change Market cap Trading volume
Feb 27, 2024 $ 0.568
-3.40%
$ 91.59 million $ 7.2 million
Feb 26, 2024 $ 0.587
+9.86%
$ 94.79 million $ 15.34 million
Feb 25, 2024 $ 0.535
+7.68%
$ 86.28 million $ 4.92 million
Feb 24, 2024 $ 0.496
+3.77%
$ 80.13 million $ 2.85 million
Feb 23, 2024 $ 0.478
+0.84%
$ 77.22 million $ 3.27 million
Feb 22, 2024 $ 0.475
+0.04%
$ 76.59 million $ 3.9 million
Feb 21, 2024 $ 0.474
-5.96%
$ 76.57 million $ 5.12 million
Feb 20, 2024 $ 0.505
+5.84%
$ 81.43 million $ 15.83 million
Feb 19, 2024 $ 0.477
+9.90%
$ 76.94 million $ 8.48 million
Feb 18, 2024 $ 0.434
+3.14%
$ 70.02 million $ 2.43 million
Feb 17, 2024 $ 0.421
-2.66%
$ 67.89 million $ 3.38 million
Feb 16, 2024 $ 0.432
+1.15%
$ 69.74 million $ 2.58 million
Feb 15, 2024 $ 0.427
-2.19%
$ 68.95 million $ 3.4 million
Feb 14, 2024 $ 0.437
+0.66%
$ 70.49 million $ 3.86 million
Feb 13, 2024 $ 0.434
-9.78%
$ 70.03 million $ 12.73 million
Feb 12, 2024 $ 0.481
+24.89%
$ 77.62 million $ 25.62 million
Feb 11, 2024 $ 0.385
-4.12%
$ 62.14 million $ 2.79 million
Feb 10, 2024 $ 0.402
+5.53%
$ 64.81 million $ 4.15 million
Feb 9, 2024 $ 0.38
+2.55%
$ 61.41 million $ 1.78 million
Feb 8, 2024 $ 0.371
-0.62%
$ 59.88 million $ 1.39 million
Feb 7, 2024 $ 0.373
+3.58%
$ 60.26 million $ 1.42 million
Feb 6, 2024 $ 0.36
+0.43%
$ 58.18 million $ 1.24 million
Feb 5, 2024 $ 0.359
-0.63%
$ 57.93 million $ 1.36 million
Feb 4, 2024 $ 0.361
-4.40%
$ 58.3 million $ 1.73 million
Feb 3, 2024 $ 0.378
+0.47%
$ 60.98 million $ 3.19 million
Feb 2, 2024 $ 0.376
-0.20%
$ 60.69 million $ 1.25 million
Feb 1, 2024 $ 0.377
-0.76%
$ 60.8 million $ 1.58 million
Jan 31, 2024 $ 0.38
-3.02%
$ 61.27 million $ 2.16 million
Jan 30, 2024 $ 0.391
-3.00%
$ 63.18 million $ 1.96 million
Jan 29, 2024 $ 0.404
+1.57%
$ 65.14 million $ 1.58 million
Jan 28, 2024 $ 0.397
-1.14%
$ 64.13 million $ 1.39 million
Jan 27, 2024 $ 0.402
+2.01%
$ 64.86 million $ 1.95 million
Jan 26, 2024 $ 0.394
+5.12%
$ 63.59 million $ 1.76 million
Jan 25, 2024 $ 0.375
-0.92%
$ 60.48 million $ 1.48 million
Jan 24, 2024 $ 0.378
+2.46%
$ 61.05 million $ 2.88 million
Jan 23, 2024 $ 0.369
+0.12%
$ 59.58 million $ 1.54 million
Jan 22, 2024 $ 0.369
-7.21%
$ 59.51 million $ 1.47 million
Jan 21, 2024 $ 0.397
-0.65%
$ 64.15 million $ 1.31 million
Jan 20, 2024 $ 0.4
+2.02%
$ 64.56 million $ 1.44 million
Jan 19, 2024 $ 0.392
-1.43%
$ 63.27 million $ 1.68 million
Jan 18, 2024 $ 0.398
-6.01%
$ 64.18 million $ 1.76 million
Jan 17, 2024 $ 0.423
+1.73%
$ 68.29 million $ 1.82 million
Jan 16, 2024 $ 0.416
-1.56%
$ 67.12 million $ 2.08 million
Jan 15, 2024 $ 0.422
+4.06%
$ 68.19 million $ 2.14 million
Jan 14, 2024 $ 0.406
-3.82%
$ 65.53 million $ 1.52 million
Jan 13, 2024 $ 0.422
+2.55%
$ 68.13 million $ 1.6 million
Jan 12, 2024 $ 0.411
-6.93%
$ 66.41 million $ 2.32 million
Jan 11, 2024 $ 0.442
+0.78%
$ 71.36 million $ 2.54 million
Jan 10, 2024 $ 0.439
+4.38%
$ 70.8 million $ 2.38 million
Jan 9, 2024 $ 0.42
-2.57%
$ 67.83 million $ 2.57 million