Secret Historical Data

SCRT Page 8
Download
Date Close Price change Market cap Trading volume
May 8, 2025 $ 0.217
+8.07%
$ 35.09 million $ 7.39 million
May 7, 2025 $ 0.201
-0.29%
$ 32.46 million $ 6.31 million
May 6, 2025 $ 0.202
-8.78%
$ 32.56 million $ 15.06 million
May 5, 2025 $ 0.221
-10.45%
$ 35.68 million $ 24.07 million
May 4, 2025 $ 0.247
+14.25%
$ 39.84 million $ 17.27 million
May 3, 2025 $ 0.216
-6.17%
$ 34.87 million $ 3.82 million
May 2, 2025 $ 0.23
-1.28%
$ 37.17 million $ 11.84 million
May 1, 2025 $ 0.233
+9.43%
$ 37.65 million $ 11.13 million
Apr 30, 2025 $ 0.213
+4.09%
$ 34.42 million $ 5.11 million
Apr 29, 2025 $ 0.205
-3.91%
$ 33.06 million $ 1.97 million
Apr 28, 2025 $ 0.213
+1.93%
$ 34.41 million $ 2.74 million
Apr 27, 2025 $ 0.209
-6.55%
$ 33.76 million $ 2.03 million
Apr 26, 2025 $ 0.224
-1.33%
$ 36.12 million $ 2.68 million
Apr 25, 2025 $ 0.227
+0.11%
$ 36.61 million $ 3.25 million
Apr 24, 2025 $ 0.227
+7.21%
$ 36.57 million $ 3.54 million
Apr 23, 2025 $ 0.211
-5.01%
$ 34.12 million $ 6.9 million
Apr 22, 2025 $ 0.223
+5.78%
$ 35.93 million $ 7.44 million
Apr 21, 2025 $ 0.21
+3.27%
$ 33.97 million $ 5.13 million
Apr 20, 2025 $ 0.204
+0.94%
$ 32.89 million $ 5.47 million
Apr 19, 2025 $ 0.202
+10.76%
$ 32.58 million $ 9.56 million
Apr 18, 2025 $ 0.182
+5.64%
$ 29.42 million $ 3.29 million
Apr 17, 2025 $ 0.173
+1.15%
$ 27.85 million $ 2.32 million
Apr 16, 2025 $ 0.171
-0.20%
$ 27.53 million $ 11.88 million
Apr 15, 2025 $ 0.171
-2.37%
$ 27.58 million $ 4.06 million
Apr 14, 2025 $ 0.175
-0.28%
$ 28.25 million $ 3.66 million
Apr 13, 2025 $ 0.176
-5.54%
$ 28.33 million $ 3.54 million
Apr 12, 2025 $ 0.186
+3.85%
$ 29.99 million $ 3.04 million
Apr 11, 2025 $ 0.179
+5.69%
$ 28.88 million $ 3.5 million
Apr 10, 2025 $ 0.169
-3.91%
$ 27.32 million $ 3.67 million
Apr 9, 2025 $ 0.176
+11.10%
$ 28.43 million $ 3.97 million
Apr 8, 2025 $ 0.159
-3.44%
$ 25.59 million $ 3.01 million
Apr 7, 2025 $ 0.164
+2.93%
$ 26.5 million $ 6.5 million
Apr 6, 2025 $ 0.159
-10.92%
$ 25.74 million $ 3.79 million
Apr 5, 2025 $ 0.179
-1.50%
$ 28.9 million $ 2.84 million
Apr 4, 2025 $ 0.182
+0.32%
$ 29.34 million $ 4.38 million
Apr 3, 2025 $ 0.181
-0.61%
$ 29.25 million $ 4.54 million
Apr 2, 2025 $ 0.182
-8.09%
$ 29.43 million $ 4.3 million
Apr 1, 2025 $ 0.198
+0.45%
$ 32.01 million $ 3.53 million
Mar 31, 2025 $ 0.197
+0.45%
$ 31.87 million $ 3.42 million
Mar 30, 2025 $ 0.197
+0.61%
$ 31.72 million $ 2.38 million
Mar 29, 2025 $ 0.195
-4.54%
$ 31.53 million $ 3.12 million
Mar 28, 2025 $ 0.205
-8.54%
$ 33.03 million $ 4.22 million
Mar 27, 2025 $ 0.224
+1.12%
$ 36.12 million $ 5.15 million
Mar 26, 2025 $ 0.221
-2.60%
$ 35.73 million $ 3.28 million
Mar 25, 2025 $ 0.227
+1.01%
$ 36.68 million $ 4.49 million
Mar 24, 2025 $ 0.225
+0.82%
$ 36.28 million $ 5.37 million
Mar 23, 2025 $ 0.223
+5.78%
$ 35.98 million $ 12.23 million
Mar 22, 2025 $ 0.211
+5.06%
$ 34.01 million $ 5.34 million
Mar 21, 2025 $ 0.201
-3.83%
$ 32.37 million $ 7.22 million
Mar 20, 2025 $ 0.209
+1.67%
$ 33.66 million $ 12.03 million