Secret Historical Data

SCRT Page 26
Download
Date Close Price change Market cap Trading volume
Nov 21, 2022 $ 0.612
-9.92%
$ 98.82 million $ 3.64 million
Nov 20, 2022 $ 0.683
-5.11%
$ 110.25 million $ 3.99 million
Nov 19, 2022 $ 0.718
-8.04%
$ 115.84 million $ 5.66 million
Nov 18, 2022 $ 0.77
-9.93%
$ 124.21 million $ 7.9 million
Nov 17, 2022 $ 0.855
+1.60%
$ 138.04 million $ 27.22 million
Nov 16, 2022 $ 0.842
+31.55%
$ 135.89 million $ 71.35 million
Nov 15, 2022 $ 0.64
+4.24%
$ 103.24 million $ 958,990
Nov 14, 2022 $ 0.613
-6.56%
$ 98.99 million $ 2.16 million
Nov 13, 2022 $ 0.656
-2.52%
$ 105.9 million $ 1.49 million
Nov 12, 2022 $ 0.673
-2.21%
$ 108.63 million $ 738,776
Nov 11, 2022 $ 0.689
-9.15%
$ 111.25 million $ 2.62 million
Nov 10, 2022 $ 0.758
+15.33%
$ 122.38 million $ 1.94 million
Nov 9, 2022 $ 0.653
-16.84%
$ 105.46 million $ 5.03 million
Nov 8, 2022 $ 0.787
-15.55%
$ 127.09 million $ 8.04 million
Nov 7, 2022 $ 0.935
+0.17%
$ 150.82 million $ 958,322
Nov 6, 2022 $ 0.933
-4.65%
$ 150.54 million $ 1.15 million
Nov 5, 2022 $ 0.978
+0.14%
$ 157.84 million $ 1.34 million
Nov 4, 2022 $ 0.977
+5.59%
$ 157.68 million $ 1.95 million
Nov 3, 2022 $ 0.925
+4.77%
$ 149.35 million $ 1.56 million
Nov 2, 2022 $ 0.883
-3.45%
$ 142.48 million $ 843,974
Nov 1, 2022 $ 0.915
+0.46%
$ 147.65 million $ 503,014
Oct 31, 2022 $ 0.91
-1.38%
$ 146.88 million $ 1.17 million
Oct 30, 2022 $ 0.922
-1.87%
$ 148.85 million $ 1.12 million
Oct 29, 2022 $ 0.942
-0.27%
$ 151.97 million $ 948,906
Oct 28, 2022 $ 0.944
+4.66%
$ 152.35 million $ 2.13 million
Oct 27, 2022 $ 0.901
-0.83%
$ 145.41 million $ 1.27 million
Oct 26, 2022 $ 0.908
+2.77%
$ 146.53 million $ 1.05 million
Oct 25, 2022 $ 0.883
+3.39%
$ 142.54 million $ 1.45 million
Oct 24, 2022 $ 0.854
-2.65%
$ 137.9 million $ 624,415
Oct 23, 2022 $ 0.878
-0.06%
$ 141.71 million $ 481,459
Oct 22, 2022 $ 0.878
+0.59%
$ 141.77 million $ 541,934
Oct 21, 2022 $ 0.873
+0.45%
$ 140.88 million $ 1.37 million
Oct 20, 2022 $ 0.869
+0.91%
$ 140.27 million $ 897,802
Oct 19, 2022 $ 0.862
-3.98%
$ 139.08 million $ 666,958
Oct 18, 2022 $ 0.896
-3.67%
$ 144.66 million $ 1.27 million
Oct 17, 2022 $ 0.931
-1.28%
$ 150.3 million $ 716,999
Oct 16, 2022 $ 0.943
+1.69%
$ 152.14 million $ 1.08 million
Oct 15, 2022 $ 0.928
+3.56%
$ 149.85 million $ 820,705
Oct 14, 2022 $ 0.895
+0.79%
$ 144.37 million $ 1.15 million
Oct 13, 2022 $ 0.887
+0.81%
$ 143.19 million $ 2.32 million
Oct 12, 2022 $ 0.88
+1.48%
$ 142.06 million $ 361,782
Oct 11, 2022 $ 0.868
-3.78%
$ 140.09 million $ 966,550
Oct 10, 2022 $ 0.902
-2.32%
$ 145.58 million $ 566,397
Oct 9, 2022 $ 0.924
-0.63%
$ 149.05 million $ 320,014
Oct 8, 2022 $ 0.929
-0.66%
$ 150 million $ 350,483
Oct 7, 2022 $ 0.936
-0.85%
$ 151 million $ 864,925
Oct 6, 2022 $ 0.944
+1.85%
$ 152.37 million $ 5.22 million
Oct 5, 2022 $ 0.927
-3.02%
$ 149.63 million $ 861,713
Oct 4, 2022 $ 0.956
+2.62%
$ 154.28 million $ 2.34 million
Oct 3, 2022 $ 0.931
+2.72%
$ 150.34 million $ 1.27 million