Secret Historical Data

SCRT Page 22
Download
Date Close Price change Market cap Trading volume
Jun 9, 2023 $ 0.335
-3.39%
$ 54.14 million $ 5.75 million
Jun 8, 2023 $ 0.347
+5.58%
$ 55.98 million $ 1.97 million
Jun 7, 2023 $ 0.328
-10.73%
$ 53.02 million $ 1.72 million
Jun 6, 2023 $ 0.368
+6.97%
$ 59.39 million $ 1.77 million
Jun 5, 2023 $ 0.344
-11.74%
$ 55.52 million $ 2.33 million
Jun 4, 2023 $ 0.39
-2.42%
$ 62.93 million $ 1.11 million
Jun 3, 2023 $ 0.4
+1.51%
$ 64.48 million $ 2.04 million
Jun 2, 2023 $ 0.394
+1.17%
$ 63.62 million $ 2.07 million
Jun 1, 2023 $ 0.39
-1.09%
$ 62.88 million $ 2.09 million
May 31, 2023 $ 0.393
-10.68%
$ 63.48 million $ 2.76 million
May 30, 2023 $ 0.44
-2.25%
$ 71.01 million $ 1.88 million
May 29, 2023 $ 0.45
-3.34%
$ 72.64 million $ 2.97 million
May 28, 2023 $ 0.466
+3.39%
$ 75.18 million $ 1.38 million
May 27, 2023 $ 0.451
-0.56%
$ 72.74 million $ 935,736
May 26, 2023 $ 0.453
+2.43%
$ 73.12 million $ 1.69 million
May 25, 2023 $ 0.442
-1.07%
$ 71.39 million $ 1.17 million
May 24, 2023 $ 0.448
-6.49%
$ 72.26 million $ 2.42 million
May 23, 2023 $ 0.478
+1.29%
$ 77.16 million $ 1.38 million
May 22, 2023 $ 0.472
-0.42%
$ 76.19 million $ 889,387
May 21, 2023 $ 0.474
-2.38%
$ 76.49 million $ 1.25 million
May 20, 2023 $ 0.486
-0.40%
$ 78.43 million $ 900,166
May 19, 2023 $ 0.488
-1.78%
$ 78.79 million $ 880,919
May 18, 2023 $ 0.497
+0.63%
$ 80.21 million $ 1.28 million
May 17, 2023 $ 0.495
+0.94%
$ 79.85 million $ 1.11 million
May 16, 2023 $ 0.49
-0.50%
$ 79.1 million $ 771,928
May 15, 2023 $ 0.492
-3.02%
$ 79.47 million $ 1.03 million
May 14, 2023 $ 0.508
+0.14%
$ 81.94 million $ 826,773
May 13, 2023 $ 0.507
+0.04%
$ 81.82 million $ 1.09 million
May 12, 2023 $ 0.507
+3.25%
$ 81.78 million $ 2.15 million
May 11, 2023 $ 0.491
-7.33%
$ 79.21 million $ 2.01 million
May 10, 2023 $ 0.53
+1.23%
$ 85.47 million $ 1.98 million
May 9, 2023 $ 0.523
-1.41%
$ 84.42 million $ 1.23 million
May 8, 2023 $ 0.531
-6.02%
$ 85.62 million $ 2.07 million
May 7, 2023 $ 0.565
+2.49%
$ 91.14 million $ 2.76 million
May 6, 2023 $ 0.549
-4.57%
$ 88.61 million $ 1.8 million
May 5, 2023 $ 0.575
-0.97%
$ 92.86 million $ 2.42 million
May 4, 2023 $ 0.582
-2.36%
$ 93.86 million $ 1.56 million
May 3, 2023 $ 0.595
-1.05%
$ 96.11 million $ 1.79 million
May 2, 2023 $ 0.602
-0.46%
$ 97.23 million $ 1.21 million
May 1, 2023 $ 0.605
-2.53%
$ 97.68 million $ 1.16 million
Apr 30, 2023 $ 0.622
-2.84%
$ 100.32 million $ 1.37 million
Apr 29, 2023 $ 0.639
+0.32%
$ 103.18 million $ 898,683
Apr 28, 2023 $ 0.637
+1.44%
$ 102.81 million $ 967,544
Apr 27, 2023 $ 0.628
-0.18%
$ 101.32 million $ 1.41 million
Apr 26, 2023 $ 0.629
-1.16%
$ 101.44 million $ 1.99 million
Apr 25, 2023 $ 0.635
-0.01%
$ 102.56 million $ 1.62 million
Apr 24, 2023 $ 0.636
-3.47%
$ 102.58 million $ 1.72 million
Apr 23, 2023 $ 0.659
-1.63%
$ 106.29 million $ 1.41 million
Apr 22, 2023 $ 0.67
+3.14%
$ 108.07 million $ 1.66 million
Apr 21, 2023 $ 0.649
-1.99%
$ 104.79 million $ 1.5 million