Sect Bot Historical Data

SECT Page 5
Download
Date Close Price change Market cap Trading volume
Jun 24, 2024 $ 0.185
+10.19%
$ 1.66 million $ 60,553
Jun 23, 2024 $ 0.167
-3.20%
$ 1.51 million $ 2,053
Jun 22, 2024 $ 0.173
-10.24%
$ 1.56 million $ 23,121
Jun 21, 2024 $ 0.193
+4.83%
$ 1.74 million $ 22,810
Jun 20, 2024 $ 0.184
-5.51%
$ 1.66 million $ 23,758
Jun 19, 2024 $ 0.197
-8.90%
$ 1.78 million $ 16,067
Jun 18, 2024 $ 0.217
+2.16%
$ 1.95 million $ 22,917
Jun 17, 2024 $ 0.212
-8.98%
$ 1.91 million $ 11,485
Jun 16, 2024 $ 0.233
-2.49%
$ 2.1 million $ 22,495
Jun 15, 2024 $ 0.239
+0.94%
$ 2.15 million $ 9,503
Jun 14, 2024 $ 0.236
-5.70%
$ 2.13 million $ 21,714
Jun 13, 2024 $ 0.251
-22.64%
$ 2.26 million $ 44,103
Jun 12, 2024 $ 0.324
+7.99%
$ 2.92 million $ 68,390
Jun 11, 2024 $ 0.3
+18.03%
$ 2.71 million $ 62,141
Jun 10, 2024 $ 0.254
+11.79%
$ 2.29 million $ 63,665
Jun 9, 2024 $ 0.227
+27.70%
$ 2.05 million $ 103,565
Jun 8, 2024 $ 0.183
-25.21%
$ 1.65 million $ 55,443
Jun 7, 2024 $ 0.245
-1.48%
$ 2.21 million $ 9,369
Jun 6, 2024 $ 0.249
-16.08%
$ 2.24 million $ 24,355
Jun 5, 2024 $ 0.296
+6.04%
$ 2.67 million $ 24,587
Jun 4, 2024 $ 0.279
-1.27%
$ 2.52 million $ 34,232
Jun 3, 2024 $ 0.283
-8.85%
$ 2.55 million $ 10,419
Jun 2, 2024 $ 0.311
-2.11%
$ 2.8 million $ 2,988
Jun 1, 2024 $ 0.317
+4.51%
$ 2.86 million $ 44,689
May 31, 2024 $ 0.304
+27.70%
$ 2.74 million $ 85,848
May 30, 2024 $ 0.238
-16.21%
$ 2.14 million $ 67,616
May 29, 2024 $ 0.284
-12.29%
$ 2.56 million $ 31,030
May 28, 2024 $ 0.324
+11.14%
$ 2.92 million $ 50,421
May 27, 2024 $ 0.292
-21.63%
$ 2.63 million $ 96,694
May 26, 2024 $ 0.372
-3.28%
$ 3.35 million $ 209,712
May 25, 2024 $ 0.385
-6.87%
$ 3.49 million $ 40,038
May 24, 2024 $ 0.413
-0.15%
$ 3.74 million $ 51,271
May 23, 2024 $ 0.413
-10.11%
$ 3.74 million $ 61,407
May 22, 2024 $ 0.459
-6.45%
$ 4.16 million $ 96,642
May 21, 2024 $ 0.491
+1.09%
$ 4.45 million $ 92,632
May 20, 2024 $ 0.486
+15.69%
$ 4.4 million $ 106,425
May 19, 2024 $ 0.42
-11.94%
$ 3.8 million $ 26,546
May 18, 2024 $ 0.477
-0.33%
$ 4.32 million $ 42,952
May 17, 2024 $ 0.478
+11.55%
$ 4.33 million $ 27,571
May 16, 2024 $ 0.428
-17.90%
$ 3.88 million $ 95,221
May 15, 2024 $ 0.522
+12.94%
$ 4.73 million $ 30,103
May 14, 2024 $ 0.462
-10.82%
$ 4.19 million $ 48,198
May 13, 2024 $ 0.518
-3.76%
$ 4.7 million $ 65,718
May 12, 2024 $ 0.539
-0.63%
$ 4.88 million $ 64,481
May 11, 2024 $ 0.542
+0.44%
$ 4.91 million $ 11,538
May 10, 2024 $ 0.54
-3.22%
$ 4.89 million $ 130,986
May 9, 2024 $ 0.557
+4.00%
$ 5.05 million $ 78,278
May 8, 2024 $ 0.536
+2.56%
$ 4.86 million $ 65,063
May 7, 2024 $ 0.524
-13.00%
$ 4.74 million $ 117,540
May 6, 2024 $ 0.597
+27.31%
$ 5.41 million $ 170,601