Secret Historical Data

SCRT Page 31
Download
Date Close Price change Market cap Trading volume
Mar 16, 2022 $ 4.69
+5.35%
$ 757.57 million $ 15.71 million
Mar 15, 2022 $ 4.46
-2.15%
$ 719.15 million $ 6.26 million
Mar 14, 2022 $ 4.55
+1.82%
$ 734.97 million $ 5.05 million
Mar 13, 2022 $ 4.48
-6.13%
$ 722.37 million $ 6.51 million
Mar 12, 2022 $ 4.78
+1.29%
$ 771.08 million $ 11.58 million
Mar 11, 2022 $ 4.72
+2.19%
$ 761.28 million $ 16.02 million
Mar 10, 2022 $ 4.61
-2.58%
$ 744.5 million $ 14.62 million
Mar 9, 2022 $ 4.74
+4.85%
$ 764.2 million $ 30.78 million
Mar 8, 2022 $ 4.5
+3.40%
$ 726.47 million $ 8.12 million
Mar 7, 2022 $ 4.35
+0.60%
$ 702.53 million $ 7.8 million
Mar 6, 2022 $ 4.33
-7.72%
$ 698.43 million $ 7.39 million
Mar 5, 2022 $ 4.69
+3.91%
$ 756.85 million $ 6.18 million
Mar 4, 2022 $ 4.51
-8.75%
$ 727.43 million $ 10.36 million
Mar 3, 2022 $ 4.94
-2.37%
$ 797.15 million $ 13.44 million
Mar 2, 2022 $ 5.06
-3.69%
$ 817.21 million $ 15.62 million
Mar 1, 2022 $ 5.26
-5.61%
$ 848.71 million $ 17.7 million
Feb 28, 2022 $ 5.58
+10.78%
$ 900.13 million $ 8.87 million
Feb 27, 2022 $ 5.04
-8.26%
$ 813.22 million $ 7.81 million
Feb 26, 2022 $ 5.49
+4.48%
$ 886.35 million $ 9.1 million
Feb 25, 2022 $ 5.26
+8.44%
$ 848.94 million $ 9.81 million
Feb 24, 2022 $ 4.85
-6.58%
$ 782.57 million $ 16.67 million
Feb 23, 2022 $ 5.19
-3.12%
$ 838.03 million $ 8.48 million
Feb 22, 2022 $ 5.36
-0.81%
$ 865.06 million $ 8.77 million
Feb 21, 2022 $ 5.4
-3.72%
$ 872.15 million $ 12.72 million
Feb 20, 2022 $ 5.61
-6.46%
$ 905.87 million $ 8.21 million
Feb 19, 2022 $ 6
-1.00%
$ 967.88 million $ 7.29 million
Feb 18, 2022 $ 6.06
-0.72%
$ 978.33 million $ 13.62 million
Feb 17, 2022 $ 6.09
-8.63%
$ 982.25 million $ 15.05 million
Feb 16, 2022 $ 6.67
-2.28%
$ 1.08 billion $ 11.32 million
Feb 15, 2022 $ 6.83
+14.63%
$ 1.1 billion $ 17.95 million
Feb 14, 2022 $ 5.96
+1.41%
$ 961.77 million $ 7.92 million
Feb 13, 2022 $ 5.9
-3.75%
$ 951.74 million $ 8.01 million
Feb 12, 2022 $ 6.13
-3.70%
$ 988.74 million $ 11.99 million
Feb 11, 2022 $ 6.36
-5.26%
$ 1.03 billion $ 18.87 million
Feb 10, 2022 $ 6.72
+1.69%
$ 1.08 billion $ 37.06 million
Feb 9, 2022 $ 6.6
+2.87%
$ 1.06 billion $ 19.09 million
Feb 8, 2022 $ 6.42
-5.32%
$ 1.04 billion $ 21.41 million
Feb 7, 2022 $ 6.78
+15.64%
$ 1.09 billion $ 26.69 million
Feb 6, 2022 $ 5.87
+4.01%
$ 946.8 million $ 7.88 million
Feb 5, 2022 $ 5.66
+0.07%
$ 913.27 million $ 8.52 million
Feb 4, 2022 $ 5.64
+9.86%
$ 910.7 million $ 12.4 million
Feb 3, 2022 $ 5.12
+4.72%
$ 826.71 million $ 11.29 million
Feb 2, 2022 $ 4.89
-8.58%
$ 789.54 million $ 9.43 million
Feb 1, 2022 $ 5.35
+1.99%
$ 862.9 million $ 11.65 million
Jan 31, 2022 $ 5.24
-1.06%
$ 846.3 million $ 11.29 million
Jan 30, 2022 $ 5.3
-5.31%
$ 855.38 million $ 9.41 million
Jan 29, 2022 $ 5.58
+0.49%
$ 900.43 million $ 12.42 million
Jan 28, 2022 $ 5.55
-3.96%
$ 895.84 million $ 16.9 million
Jan 27, 2022 $ 5.79
-2.29%
$ -- $ 26.97 million
Jan 26, 2022 $ 5.93
-4.84%
$ -- $ 32.05 million