Sect Bot Historical Data

SECT Page 2
Download
Date Close Price change Market cap Trading volume
Dec 21, 2024 $ 0.0931
-9.46%
$ 1.76 million $ 5,758
Dec 20, 2024 $ 0.103
+4.73%
$ 1.95 million $ 1,336
Dec 19, 2024 $ 0.0995
-15.64%
$ 1.88 million $ 13,194
Dec 18, 2024 $ 0.119
-9.56%
$ 2.24 million $ 2,206
Dec 17, 2024 $ 0.131
-6.00%
$ 2.47 million $ 3,290
Dec 16, 2024 $ 0.14
+13.33%
$ 2.64 million $ 21,740
Dec 15, 2024 $ 0.123
-6.47%
$ 2.33 million $ 14,198
Dec 14, 2024 $ 0.142
-0.78%
$ 1.26 million $ 4,732
Dec 13, 2024 $ 0.143
-14.52%
$ 1.27 million $ 13,073
Dec 12, 2024 $ 0.156
-7.36%
$ 1.39 million $ 6,326
Dec 11, 2024 $ 0.168
+4.49%
$ 1.5 million $ 5,919
Dec 10, 2024 $ 0.161
-4.63%
$ 1.43 million $ 2,229
Dec 9, 2024 $ 0.168
-10.49%
$ 1.49 million $ 4,893
Dec 8, 2024 $ 0.193
-11.92%
$ 1.71 million $ 14,558
Dec 7, 2024 $ 0.219
-5.43%
$ 1.95 million $ 4,783
Dec 6, 2024 $ 0.232
+15.73%
$ 2.06 million $ 13,895
Dec 5, 2024 $ 0.204
-2.51%
$ 1.81 million $ 8,803
Dec 4, 2024 $ 0.192
+0.00%
$ -- $ 15,406
Dec 3, 2024 $ 0.193
+15.35%
$ 1.71 million $ 15,427
Dec 2, 2024 $ 0.167
-4.24%
$ 1.49 million $ 10,076
Dec 1, 2024 $ 0.175
+5.42%
$ 1.56 million $ 5,702
Nov 30, 2024 $ 0.189
+2.69%
$ 1.69 million $ 10,310
Nov 29, 2024 $ 0.186
-3.31%
$ 1.65 million $ 20,330
Nov 28, 2024 $ 0.192
+1.78%
$ 1.71 million $ 6,339
Nov 27, 2024 $ 0.19
+23.60%
$ 1.69 million $ 14,953
Nov 26, 2024 $ 0.153
-20.48%
$ 1.4 million $ 34,893
Nov 25, 2024 $ 0.178
-0.18%
$ 1.58 million $ 19,309
Nov 24, 2024 $ 0.181
-0.85%
$ 1.61 million $ 5,878
Nov 23, 2024 $ 0.185
+20.20%
$ 1.65 million $ 28,759
Nov 22, 2024 $ 0.154
-2.83%
$ 1.36 million $ 10,090
Nov 21, 2024 $ 0.158
-3.95%
$ 1.41 million $ 10,645
Nov 20, 2024 $ 0.164
-9.07%
$ 1.45 million $ 7,789
Nov 19, 2024 $ 0.175
-17.26%
$ 1.55 million $ 29,089
Nov 18, 2024 $ 0.212
+0.50%
$ 1.88 million $ 5,236
Nov 17, 2024 $ 0.211
-2.93%
$ 1.88 million $ 12,757
Nov 16, 2024 $ 0.216
-0.25%
$ 1.92 million $ 15,577
Nov 15, 2024 $ 0.22
-17.78%
$ 1.95 million $ 27,966
Nov 14, 2024 $ 0.29
+3.40%
$ 2.58 million $ 22,080
Nov 13, 2024 $ 0.278
-7.70%
$ 2.47 million $ 19,819
Nov 12, 2024 $ 0.287
-13.21%
$ 2.55 million $ 14,991
Nov 11, 2024 $ 0.323
-8.64%
$ 2.88 million $ 33,312
Nov 10, 2024 $ 0.35
+32.64%
$ 3.11 million $ 84,640
Nov 9, 2024 $ 0.265
+4.38%
$ 2.35 million $ 84,762
Nov 8, 2024 $ 0.254
+6.40%
$ 2.25 million $ 11,451
Nov 7, 2024 $ 0.244
+17.24%
$ 2.17 million $ 23,345
Nov 6, 2024 $ 0.208
+24.16%
$ 1.85 million $ 12,244
Nov 5, 2024 $ 0.168
-2.34%
$ 1.49 million $ 18,214
Nov 4, 2024 $ 0.133
-0.11%
$ -- $ 7,958
Nov 3, 2024 $ 0.135
-0.60%
$ 1.2 million $ 7,973
Nov 2, 2024 $ 0.135
-0.71%
$ 1.2 million $ 2,522