Secret Historical Data

SCRT Page 21
Download
Date Close Price change Market cap Trading volume
Jul 29, 2023 $ 0.338
+0.94%
$ 54.55 million $ 819,201
Jul 28, 2023 $ 0.335
-2.17%
$ 54.04 million $ 1.69 million
Jul 27, 2023 $ 0.343
-0.08%
$ 55.31 million $ 697,020
Jul 26, 2023 $ 0.343
+0.44%
$ 55.36 million $ 817,116
Jul 25, 2023 $ 0.342
+3.07%
$ 55.12 million $ 1.55 million
Jul 24, 2023 $ 0.331
-6.66%
$ 53.47 million $ 1.54 million
Jul 23, 2023 $ 0.355
+0.54%
$ 57.3 million $ 864,164
Jul 22, 2023 $ 0.353
-1.44%
$ 56.97 million $ 757,717
Jul 21, 2023 $ 0.358
-3.33%
$ 57.8 million $ 1.29 million
Jul 20, 2023 $ 0.371
+4.40%
$ 59.87 million $ 1.36 million
Jul 19, 2023 $ 0.355
-0.97%
$ 57.35 million $ 1.24 million
Jul 18, 2023 $ 0.359
-6.58%
$ 57.91 million $ 1.05 million
Jul 17, 2023 $ 0.384
+2.41%
$ 62.03 million $ 1.19 million
Jul 16, 2023 $ 0.375
-4.54%
$ 60.48 million $ 1.01 million
Jul 15, 2023 $ 0.393
-1.52%
$ 63.36 million $ 1.81 million
Jul 14, 2023 $ 0.398
-3.43%
$ 64.28 million $ 2.04 million
Jul 13, 2023 $ 0.412
+6.17%
$ 66.55 million $ 2.28 million
Jul 12, 2023 $ 0.388
-0.80%
$ 62.68 million $ 2.1 million
Jul 11, 2023 $ 0.39
+7.09%
$ 63 million $ 3.73 million
Jul 10, 2023 $ 0.364
-2.14%
$ 58.82 million $ 1.59 million
Jul 9, 2023 $ 0.372
-0.52%
$ 60.11 million $ 1.28 million
Jul 8, 2023 $ 0.375
-7.32%
$ 60.5 million $ 2.22 million
Jul 7, 2023 $ 0.405
+13.57%
$ 65.31 million $ 8.81 million
Jul 6, 2023 $ 0.357
+3.62%
$ 57.56 million $ 3.9 million
Jul 5, 2023 $ 0.344
-4.32%
$ 55.55 million $ 2.44 million
Jul 4, 2023 $ 0.36
-2.87%
$ 58.13 million $ 6.31 million
Jul 3, 2023 $ 0.371
+15.86%
$ 59.85 million $ 19.24 million
Jul 2, 2023 $ 0.32
-2.36%
$ 51.72 million $ 902,896
Jul 1, 2023 $ 0.328
+1.82%
$ 52.97 million $ 1.06 million
Jun 30, 2023 $ 0.322
+2.03%
$ 52.02 million $ 2.13 million
Jun 29, 2023 $ 0.316
+0.80%
$ 51.02 million $ 917,783
Jun 28, 2023 $ 0.314
-8.32%
$ 50.6 million $ 1.16 million
Jun 27, 2023 $ 0.342
+1.00%
$ 55.19 million $ 999,045
Jun 26, 2023 $ 0.339
-4.46%
$ 54.66 million $ 1.89 million
Jun 25, 2023 $ 0.354
-0.13%
$ 57.21 million $ 1.3 million
Jun 24, 2023 $ 0.355
-2.12%
$ 57.28 million $ 2.03 million
Jun 23, 2023 $ 0.362
+4.79%
$ 58.45 million $ 4.52 million
Jun 22, 2023 $ 0.345
-0.52%
$ 55.66 million $ 3.2 million
Jun 21, 2023 $ 0.347
+0.60%
$ 55.96 million $ 3.58 million
Jun 20, 2023 $ 0.344
+3.81%
$ 55.6 million $ 1.76 million
Jun 19, 2023 $ 0.331
-1.95%
$ 53.49 million $ 1.85 million
Jun 18, 2023 $ 0.338
-3.94%
$ 54.55 million $ 5.81 million
Jun 17, 2023 $ 0.351
+15.39%
$ 56.67 million $ 9.93 million
Jun 16, 2023 $ 0.304
+1.66%
$ 49.11 million $ 1.3 million
Jun 15, 2023 $ 0.299
-0.84%
$ 48.31 million $ 1.87 million
Jun 14, 2023 $ 0.302
+1.97%
$ 48.77 million $ 3.01 million
Jun 13, 2023 $ 0.296
-1.12%
$ 47.84 million $ 1.19 million
Jun 12, 2023 $ 0.3
+2.54%
$ 48.37 million $ 1.35 million
Jun 11, 2023 $ 0.292
-2.54%
$ 47.17 million $ 1.04 million
Jun 10, 2023 $ 0.3
-10.70%
$ 48.34 million $ 3.27 million