Secret Historical Data

SCRT Page 27
Download
Date Close Price change Market cap Trading volume
Oct 2, 2022 $ 0.907
-3.53%
$ 146.38 million $ 920,986
Oct 1, 2022 $ 0.94
-1.12%
$ 151.76 million $ 406,940
Sep 30, 2022 $ 0.95
-1.15%
$ 153.37 million $ 962,681
Sep 29, 2022 $ 0.961
+0.66%
$ 155.17 million $ 943,944
Sep 28, 2022 $ 0.955
-0.40%
$ 154.19 million $ 2.77 million
Sep 27, 2022 $ 0.959
-0.84%
$ 154.81 million $ 1.63 million
Sep 26, 2022 $ 0.967
+0.97%
$ 156.1 million $ 2.23 million
Sep 25, 2022 $ 0.956
-1.17%
$ 154.31 million $ 1.69 million
Sep 24, 2022 $ 0.967
-2.89%
$ 156.06 million $ 1.76 million
Sep 23, 2022 $ 0.995
+0.55%
$ 160.64 million $ 1.2 million
Sep 22, 2022 $ 0.99
+3.48%
$ 159.74 million $ 1.13 million
Sep 21, 2022 $ 0.959
-2.15%
$ -- $ 1.95 million
Sep 20, 2022 $ 0.98
-5.65%
$ 158.15 million $ 1.49 million
Sep 19, 2022 $ 1.04
+4.24%
$ 167.62 million $ 1.36 million
Sep 18, 2022 $ 0.997
-7.02%
$ 160.87 million $ 1.11 million
Sep 17, 2022 $ 1.07
+3.38%
$ 173.03 million $ 1.11 million
Sep 16, 2022 $ 1.04
-0.50%
$ 167.37 million $ 1.39 million
Sep 15, 2022 $ 1.04
-3.75%
$ 168.19 million $ 1.49 million
Sep 14, 2022 $ 1.08
+2.97%
$ 174.71 million $ 1.16 million
Sep 13, 2022 $ 1.05
-9.66%
$ 169.71 million $ 2.39 million
Sep 12, 2022 $ 1.16
+0.47%
$ 187.78 million $ 5.47 million
Sep 11, 2022 $ 1.16
-2.85%
$ 186.83 million $ 2.29 million
Sep 10, 2022 $ 1.19
-1.37%
$ 192.3 million $ 3.12 million
Sep 9, 2022 $ 1.21
+11.72%
$ 194.92 million $ 39.17 million
Sep 8, 2022 $ 1.08
+1.30%
$ 174.44 million $ 3.39 million
Sep 7, 2022 $ 1.07
+1.76%
$ 172.25 million $ 1.91 million
Sep 6, 2022 $ 1.05
+2.63%
$ 169.26 million $ 3.78 million
Sep 5, 2022 $ 1.02
-2.41%
$ 164.99 million $ 1.1 million
Sep 4, 2022 $ 1.05
-1.01%
$ 169.17 million $ 3.44 million
Sep 3, 2022 $ 1.06
-0.92%
$ 170.92 million $ 1.79 million
Sep 2, 2022 $ 1.07
-49.38%
$ 172.36 million $ 1.38 million
Sep 1, 2022 $ 1.83
+64.31%
$ 295.3 million $ 455,371
Aug 31, 2022 $ 1.11
-0.22%
$ 179.51 million $ 1.4 million
Aug 30, 2022 $ 1.12
-4.88%
$ 179.98 million $ 4.11 million
Aug 29, 2022 $ 1.17
+4.22%
$ 189.2 million $ 1.74 million
Aug 28, 2022 $ 1.13
-1.74%
$ 181.75 million $ 1.3 million
Aug 27, 2022 $ 1.15
-1.62%
$ 184.99 million $ 1.83 million
Aug 26, 2022 $ 1.17
-11.07%
$ 188.21 million $ 5.15 million
Aug 25, 2022 $ 1.31
+12.32%
$ 211.63 million $ 4.67 million
Aug 24, 2022 $ 1.17
-2.21%
$ 188.58 million $ 1.85 million
Aug 23, 2022 $ 1.19
+2.90%
$ 192.77 million $ 3.97 million
Aug 22, 2022 $ 1.16
-1.97%
$ 187.25 million $ 1.23 million
Aug 21, 2022 $ 1.18
+5.78%
$ 191.03 million $ 3.56 million
Aug 20, 2022 $ 1.12
+2.17%
$ 180.78 million $ 7.69 million
Aug 19, 2022 $ 1.1
-13.68%
$ 176.96 million $ 4.46 million
Aug 18, 2022 $ 1.27
+4.06%
$ 205.16 million $ 3.64 million
Aug 17, 2022 $ 1.22
-5.46%
$ 197.12 million $ 2.2 million
Aug 16, 2022 $ 1.29
-3.50%
$ 208.41 million $ 5.96 million
Aug 15, 2022 $ 1.34
-4.12%
$ 216.19 million $ 7.56 million
Aug 14, 2022 $ 1.4
-6.36%
$ 225.17 million $ 6.28 million