Sect Bot Historical Data

SECT Page 6
Download
Date Close Price change Market cap Trading volume
May 5, 2024 $ 0.469
-8.35%
$ 4.25 million $ 60,012
May 4, 2024 $ 0.511
+7.41%
$ 4.63 million $ 153,954
May 3, 2024 $ 0.476
-1.43%
$ 4.33 million $ 42,244
May 2, 2024 $ 0.483
-9.22%
$ 4.39 million $ 88,716
May 1, 2024 $ 0.532
+4.65%
$ 4.84 million $ 136,047
Apr 30, 2024 $ 0.509
-14.70%
$ 4.64 million $ 58,719
Apr 29, 2024 $ 0.597
-6.14%
$ 5.44 million $ 79,116
Apr 28, 2024 $ 0.636
+15.22%
$ 5.8 million $ 53,664
Apr 27, 2024 $ 0.552
+11.57%
$ 5.03 million $ 79,914
Apr 26, 2024 $ 0.495
-14.24%
$ 4.51 million $ 132,404
Apr 25, 2024 $ 0.577
-3.22%
$ 5.27 million $ 98,796
Apr 24, 2024 $ 0.596
-3.42%
$ 5.44 million $ 93,909
Apr 23, 2024 $ 0.617
+13.06%
$ 5.65 million $ 169,786
Apr 22, 2024 $ 0.546
-14.47%
$ 5 million $ 70,598
Apr 21, 2024 $ 0.638
-0.33%
$ 5.86 million $ 144,369
Apr 20, 2024 $ 0.639
+10.75%
$ 5.88 million $ 120,865
Apr 19, 2024 $ 0.578
-12.33%
$ 5.32 million $ 258,668
Apr 18, 2024 $ 0.66
-15.70%
$ 6.07 million $ 143,038
Apr 17, 2024 $ 0.782
+2.06%
$ 7.2 million $ 190,502
Apr 16, 2024 $ 0.766
-7.64%
$ 7.06 million $ 269,303
Apr 15, 2024 $ 0.81
+5.46%
$ 7.46 million $ 944,593
Apr 14, 2024 $ 0.768
+32.89%
$ 7.1 million $ 533,966
Apr 13, 2024 $ 0.57
+11.66%
$ 5.26 million $ 291,065
Apr 12, 2024 $ 0.51
-26.44%
$ 4.73 million $ 766,136
Apr 11, 2024 $ 0.684
+41.42%
$ 6.34 million $ 1.3 million
Apr 10, 2024 $ 0.483
-5.59%
$ 4.49 million $ 163,078
Apr 9, 2024 $ 0.512
-12.33%
$ 4.75 million $ 284,305
Apr 8, 2024 $ 0.584
+20.34%
$ 5.43 million $ 562,885
Apr 7, 2024 $ 0.48
+2.34%
$ 4.46 million $ 361,601
Apr 6, 2024 $ 0.469
+21.29%
$ 4.37 million $ 246,823
Apr 5, 2024 $ 0.387
+14.12%
$ 3.61 million $ 396,371
Apr 4, 2024 $ 0.339
+37.19%
$ 3.18 million $ 239,098
Apr 3, 2024 $ 0.247
+14.17%
$ 2.32 million $ 313,644
Apr 2, 2024 $ 0.217
+10.72%
$ 2.03 million $ 172,130
Apr 1, 2024 $ 0.196
-12.23%
$ 1.84 million $ 34,299
Mar 31, 2024 $ 0.223
-17.98%
$ 2.1 million $ 67,282
Mar 30, 2024 $ 0.272
-5.57%
$ 2.56 million $ 111,581
Mar 29, 2024 $ 0.288
+48.04%
$ 2.72 million $ 245,406
Mar 28, 2024 $ 0.195
-7.13%
$ 1.84 million $ 123,225
Mar 27, 2024 $ 0.21
+27.90%
$ 1.99 million $ 103,013
Mar 26, 2024 $ 0.164
-10.11%
$ 1.55 million $ 56,643
Mar 25, 2024 $ 0.182
+5.74%
$ 1.73 million $ 60,829
Mar 24, 2024 $ 0.172
-13.46%
$ 1.64 million $ 45,218
Mar 23, 2024 $ 0.2
+11.26%
$ 1.91 million $ 84,673
Mar 22, 2024 $ 0.179
-40.07%
$ 1.71 million $ 55,111
Mar 21, 2024 $ 0.299
+20.44%
$ 2.89 million $ 466,211
Mar 20, 2024 $ 0.248
-16.96%
$ 2.41 million $ 771,418
Mar 19, 2024 $ 0.299
+0.00%
$ 2.91 million $ 466,211
Mar 18, 2024 $ 0.299
+86.44%
$ 2.91 million $ 466,211
Mar 17, 2024 $ 0.16
+8.78%
$ 1.56 million $ 21,113