Secret Historical Data

SCRT Page 19
Download
Date Close Price change Market cap Trading volume
Jan 8, 2024 $ 0.431
+3.90%
$ 69.63 million $ 2.24 million
Jan 7, 2024 $ 0.415
-6.68%
$ 67.01 million $ 2.1 million
Jan 6, 2024 $ 0.445
-1.38%
$ 71.81 million $ 1.95 million
Jan 5, 2024 $ 0.451
-11.28%
$ 72.82 million $ 3.66 million
Jan 4, 2024 $ 0.509
+8.36%
$ 82.07 million $ 2.6 million
Jan 3, 2024 $ 0.469
-6.57%
$ 75.75 million $ 4.06 million
Jan 2, 2024 $ 0.502
-2.95%
$ 81.07 million $ 2.76 million
Jan 1, 2024 $ 0.518
+5.19%
$ 83.53 million $ 1.95 million
Dec 31, 2023 $ 0.492
-3.42%
$ 79.38 million $ 2.21 million
Dec 30, 2023 $ 0.509
+0.17%
$ 82.19 million $ 3.2 million
Dec 29, 2023 $ 0.509
-8.31%
$ 82.11 million $ 6.72 million
Dec 28, 2023 $ 0.555
+3.35%
$ 89.55 million $ 20.91 million
Dec 27, 2023 $ 0.537
+3.06%
$ 86.65 million $ 3.06 million
Dec 26, 2023 $ 0.521
-4.79%
$ 84.08 million $ 4.69 million
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