Secret Historical Data

SCRT Page 18
Download
Date Close Price change Market cap Trading volume
Dec 25, 2023 $ 0.547
+7.56%
$ 88.33 million $ 4.39 million
Dec 24, 2023 $ 0.509
+2.84%
$ 82.12 million $ 13.31 million
Dec 23, 2023 $ 0.495
+11.76%
$ 79.87 million $ 4.6 million
Dec 22, 2023 $ 0.443
-4.15%
$ 71.47 million $ 3.06 million
Dec 21, 2023 $ 0.462
+7.77%
$ 74.57 million $ 5.11 million
Dec 20, 2023 $ 0.429
+2.94%
$ 69.19 million $ 2.99 million
Dec 19, 2023 $ 0.416
-3.70%
$ 67.21 million $ 2.35 million
Dec 18, 2023 $ 0.432
-0.81%
$ 69.8 million $ 2.93 million
Dec 17, 2023 $ 0.436
-4.49%
$ 70.36 million $ 5.43 million
Dec 16, 2023 $ 0.456
+4.37%
$ 73.67 million $ 4.72 million
Dec 15, 2023 $ 0.437
-1.53%
$ 70.59 million $ 3.3 million
Dec 14, 2023 $ 0.444
+4.12%
$ 71.72 million $ 3.89 million
Dec 13, 2023 $ 0.427
-0.78%
$ 68.88 million $ 3.63 million
Dec 12, 2023 $ 0.43
+3.95%
$ 69.42 million $ 10.53 million
Dec 11, 2023 $ 0.414
+2.41%
$ 66.78 million $ 8.13 million
Dec 10, 2023 $ 0.404
-0.04%
$ 65.21 million $ 1.67 million
Dec 9, 2023 $ 0.404
+0.87%
$ 65.25 million $ 2.64 million
Dec 8, 2023 $ 0.401
+4.38%
$ 64.69 million $ 2.99 million
Dec 7, 2023 $ 0.384
-0.46%
$ 61.98 million $ 3.46 million
Dec 6, 2023 $ 0.386
+3.89%
$ 62.26 million $ 11.6 million
Dec 5, 2023 $ 0.371
+2.00%
$ 59.92 million $ 2.16 million
Dec 4, 2023 $ 0.364
-0.49%
$ 58.73 million $ 2.08 million
Dec 3, 2023 $ 0.366
+0.42%
$ 59.02 million $ 1.77 million
Dec 2, 2023 $ 0.364
+1.33%
$ 58.78 million $ 1.77 million
Dec 1, 2023 $ 0.359
-0.49%
$ 58.01 million $ 2.24 million
Nov 30, 2023 $ 0.361
-2.10%
$ 58.29 million $ 1.42 million
Nov 29, 2023 $ 0.369
-4.16%
$ 59.54 million $ 1.96 million
Nov 28, 2023 $ 0.385
+1.96%
$ 62.12 million $ 2.04 million
Nov 27, 2023 $ 0.377
-2.42%
$ 60.92 million $ 1.81 million
Nov 26, 2023 $ 0.387
+2.04%
$ 62.43 million $ 2.41 million
Nov 25, 2023 $ 0.379
+1.73%
$ 61.19 million $ 1.72 million
Nov 24, 2023 $ 0.373
+6.39%
$ 60.15 million $ 1.8 million
Nov 23, 2023 $ 0.35
+2.28%
$ 56.53 million $ 1.3 million
Nov 22, 2023 $ 0.342
+4.93%
$ 55.28 million $ 1.62 million
Nov 21, 2023 $ 0.326
-9.88%
$ 52.68 million $ 2 million
Nov 20, 2023 $ 0.362
+3.89%
$ 58.46 million $ 3.82 million
Nov 19, 2023 $ 0.349
+1.48%
$ 56.27 million $ 1.43 million
Nov 18, 2023 $ 0.344
-0.26%
$ 55.45 million $ 1.94 million
Nov 17, 2023 $ 0.344
-3.28%
$ 55.6 million $ 2.29 million
Nov 16, 2023 $ 0.356
-5.34%
$ 57.48 million $ 2.17 million
Nov 15, 2023 $ 0.376
+3.20%
$ 60.73 million $ 2.26 million
Nov 14, 2023 $ 0.365
+1.33%
$ 58.84 million $ 3.54 million
Nov 13, 2023 $ 0.36
+1.68%
$ 58.08 million $ 4.6 million
Nov 12, 2023 $ 0.354
-2.22%
$ 57.19 million $ 2.4 million
Nov 11, 2023 $ 0.362
+0.96%
$ 58.4 million $ 2.2 million
Nov 10, 2023 $ 0.359
+5.83%
$ 57.87 million $ 2.52 million
Nov 9, 2023 $ 0.339
+0.62%
$ 54.68 million $ 3.38 million
Nov 8, 2023 $ 0.337
+3.38%
$ 54.42 million $ 1.73 million
Nov 7, 2023 $ 0.326
-0.67%
$ 52.64 million $ 2.26 million
Nov 6, 2023 $ 0.328
+4.06%
$ 52.98 million $ 2.05 million