Sect Bot Historical Data

SECT Page 7
Download
Date Close Price change Market cap Trading volume
Mar 16, 2024 $ 0.299
+0.00%
$ 2.93 million $ 466,211
Mar 15, 2024 $ 0.299
+3.40%
$ 2.93 million $ 466,211
Mar 14, 2024 $ 0.295
-1.34%
$ 2.9 million $ 481,706
Mar 13, 2024 $ 0.299
+0.00%
$ 2.99 million $ 466,211
Mar 12, 2024 $ 0.299
+90.51%
$ 2.99 million $ 466,211
Mar 11, 2024 $ 0.157
-11.22%
$ 1.57 million $ 63,125
Mar 10, 2024 $ 0.177
-5.79%
$ 1.77 million $ 90,599
Mar 9, 2024 $ 0.188
-2.59%
$ 1.88 million $ 28,751
Mar 8, 2024 $ 0.193
-21.02%
$ 1.93 million $ 78,043
Mar 7, 2024 $ 0.244
+1.80%
$ 2.44 million $ 132,056
Mar 6, 2024 $ 0.241
-38.22%
$ 2.41 million $ 69,260
Mar 5, 2024 $ 0.389
+19.78%
$ 3.89 million $ 1.49 million
Mar 4, 2024 $ 0.335
+49.00%
$ 3.35 million $ 544,334
Mar 3, 2024 $ 0.224
-10.23%
$ 2.24 million $ 23,339
Mar 2, 2024 $ 0.25
-3.18%
$ 2.5 million $ 41,882
Mar 1, 2024 $ 0.258
+4.81%
$ 2.58 million $ 50,536
Feb 29, 2024 $ 0.247
+3.07%
$ 2.47 million $ 57,194
Feb 28, 2024 $ 0.239
-11.46%
$ 2.39 million $ 104,172
Feb 27, 2024 $ 0.269
-3.85%
$ 2.69 million $ 32,650
Feb 26, 2024 $ 0.28
+17.54%
$ 2.8 million $ 35,151
Feb 25, 2024 $ 0.238
-16.49%
$ 2.38 million $ 59,251
Feb 24, 2024 $ 0.285
+11.20%
$ 2.85 million $ 83,206
Feb 23, 2024 $ 0.257
-14.58%
$ 2.57 million $ 36,660
Feb 22, 2024 $ 0.301
-21.11%
$ 3.01 million $ 74,275
Feb 21, 2024 $ 0.367
+17.29%
$ 3.67 million $ 557,896
Feb 20, 2024 $ 0.313
+12.35%
$ 3.13 million $ 91,925
Feb 19, 2024 $ 0.278
+7.63%
$ 2.78 million $ 208,740
Feb 18, 2024 $ 0.258
+5.14%
$ 2.58 million $ 12,859
Feb 17, 2024 $ 0.246
+11.15%
$ 2.46 million $ 85,929
Feb 16, 2024 $ 0.221
-14.59%
$ 2.21 million $ 45,946
Feb 15, 2024 $ 0.259
+16.09%
$ 2.59 million $ 11,701
Feb 14, 2024 $ 0.223
+13.94%
$ 2.23 million $ 57,839
Feb 13, 2024 $ 0.196
-19.96%
$ 1.96 million $ 18,805
Feb 12, 2024 $ 0.244
+22.81%
$ 2.44 million $ 47,311
Feb 11, 2024 $ 0.198
-40.40%
$ 1.98 million $ 5,232
Feb 10, 2024 $ 0.333
+61.73%
$ 3.33 million $ 528,412
Feb 9, 2024 $ 0.206
+9.18%
$ 2.06 million $ 34,712
Feb 8, 2024 $ 0.189
+13.74%
$ 1.89 million $ 46,423
Feb 7, 2024 $ 0.166
+2.58%
$ 1.66 million $ 7,169
Feb 6, 2024 $ 0.162
-12.17%
$ 1.62 million $ 52,404
Feb 5, 2024 $ 0.184
+21.51%
$ 1.84 million $ 20,788
Feb 4, 2024 $ 0.151
-5.59%
$ 1.51 million $ 15,542
Feb 3, 2024 $ 0.16
+4.60%
$ 1.6 million $ 13,123
Feb 2, 2024 $ 0.153
-4.88%
$ 1.53 million $ 25,786
Feb 1, 2024 $ 0.161
-3.95%
$ 1.61 million $ 45,047
Jan 31, 2024 $ 0.168
-3.53%
$ 1.68 million $ 64,278
Jan 30, 2024 $ 0.174
-2.48%
$ 1.74 million $ 17,153
Jan 29, 2024 $ 0.178
+1.40%
$ 1.78 million $ 21,672
Jan 28, 2024 $ 0.176
-9.22%
$ 1.76 million $ 18,872
Jan 27, 2024 $ 0.199
-14.08%
$ 1.99 million $ 28,637