Secret Historical Data

SCRT Page 20
Download
Date Close Price change Market cap Trading volume
Sep 17, 2023 $ 0.247
-4.26%
$ 39.87 million $ 807,208
Sep 16, 2023 $ 0.258
+0.20%
$ 41.65 million $ 719,023
Sep 15, 2023 $ 0.258
+3.61%
$ 41.57 million $ 916,880
Sep 14, 2023 $ 0.249
+1.21%
$ 40.12 million $ 639,044
Sep 13, 2023 $ 0.246
-0.07%
$ 39.64 million $ 596,628
Sep 12, 2023 $ 0.246
+1.61%
$ 39.67 million $ 723,424
Sep 11, 2023 $ 0.242
-5.77%
$ 39 million $ 994,063
Sep 10, 2023 $ 0.257
-1.65%
$ 41.4 million $ 1.53 million
Sep 9, 2023 $ 0.261
+0.27%
$ 42.14 million $ 409,950
Sep 8, 2023 $ 0.26
+0.08%
$ 42.03 million $ 720,231
Sep 7, 2023 $ 0.26
+0.41%
$ 42 million $ 956,470
Sep 6, 2023 $ 0.259
-0.75%
$ 41.82 million $ 984,303
Sep 5, 2023 $ 0.261
+4.04%
$ 42.14 million $ 4.22 million
Sep 4, 2023 $ 0.251
-0.23%
$ 40.5 million $ 898,239
Sep 3, 2023 $ 0.252
-2.62%
$ 40.59 million $ 1.01 million
Sep 2, 2023 $ 0.258
+1.43%
$ 41.68 million $ 858,719
Sep 1, 2023 $ 0.255
-3.16%
$ 41.1 million $ 990,747
Aug 31, 2023 $ 0.263
-3.29%
$ 42.44 million $ 1.17 million
Aug 30, 2023 $ 0.272
-1.23%
$ 43.88 million $ 982,518
Aug 29, 2023 $ 0.275
+2.65%
$ 44.43 million $ 1.16 million
Aug 28, 2023 $ 0.268
-2.01%
$ 43.29 million $ 940,651
Aug 27, 2023 $ 0.274
-1.70%
$ 44.17 million $ 927,762
Aug 26, 2023 $ 0.278
-0.65%
$ 44.94 million $ 3.29 million
Aug 25, 2023 $ 0.28
+3.24%
$ 45.23 million $ 3.69 million
Aug 24, 2023 $ 0.271
-2.84%
$ 43.81 million $ 1.12 million
Aug 23, 2023 $ 0.279
+0.04%
$ 45.1 million $ 1.12 million
Aug 22, 2023 $ 0.279
-1.73%
$ 45.08 million $ 1.65 million
Aug 21, 2023 $ 0.285
-3.85%
$ 46 million $ 1.58 million
Aug 20, 2023 $ 0.297
-1.88%
$ 47.86 million $ 705,502
Aug 19, 2023 $ 0.302
+1.28%
$ 48.78 million $ 702,722
Aug 18, 2023 $ 0.298
-1.45%
$ 48.16 million $ 1.24 million
Aug 17, 2023 $ 0.303
-5.09%
$ 48.87 million $ 2.21 million
Aug 16, 2023 $ 0.319
-9.46%
$ 51.5 million $ 5.92 million
Aug 15, 2023 $ 0.352
+7.40%
$ 56.88 million $ 19.75 million
Aug 14, 2023 $ 0.328
+0.54%
$ 52.96 million $ 1.41 million
Aug 13, 2023 $ 0.326
+0.84%
$ 52.67 million $ 1.01 million
Aug 12, 2023 $ 0.324
-0.04%
$ 52.23 million $ 658,036
Aug 11, 2023 $ 0.324
-0.16%
$ 52.26 million $ 723,283
Aug 10, 2023 $ 0.324
+0.67%
$ 52.34 million $ 1.12 million
Aug 9, 2023 $ 0.322
-2.87%
$ 52 million $ 1.61 million
Aug 8, 2023 $ 0.332
+0.10%
$ 53.53 million $ 1.37 million
Aug 7, 2023 $ 0.331
-0.43%
$ 53.48 million $ 1.02 million
Aug 6, 2023 $ 0.333
-2.14%
$ 53.72 million $ 2.13 million
Aug 5, 2023 $ 0.34
+4.92%
$ 54.89 million $ 1.82 million
Aug 4, 2023 $ 0.324
-5.34%
$ 52.32 million $ 2.79 million
Aug 3, 2023 $ 0.342
+9.70%
$ 55.27 million $ 7.44 million
Aug 2, 2023 $ 0.312
-4.26%
$ 50.39 million $ 1.01 million
Aug 1, 2023 $ 0.326
+0.41%
$ 52.63 million $ 1.05 million
Jul 31, 2023 $ 0.325
-1.83%
$ 52.42 million $ 1.64 million
Jul 30, 2023 $ 0.331
-2.11%
$ 53.4 million $ 653,540