SCRT
Secret Rang 459
Webseite
Twitter
308,041,329 SCRT
Kaufen/Verkaufen
Get Wallet
Secret
Secret Preis $ 0.2264
$ 0.2264
Secret 24h Vol
$4,428,020
$4,428,020
Secret Marktkapitalisierung $69,737,217
$69,737,217
24h Vol
43 BTC 1 H
0.69 %
24 H
6.52 %
7 d
-8.85 %
Heute Secret Preis in US-Dollar ist derzeit
0.2264
USD, und wenn in konvertiert Bitcoin ist
0.00000219
BTC. Insgesamt 308,041,329 SCRT sind derzeit auf dem Markt im Umlauf. Secret Die Preise erfahren derzeit eine Änderung von 6.52 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 0.044 M US dollars Secret wurde gehandelt Krypto-Austausch. Erhalten Secret's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio.
Vollständiger Name
Secret
Symbol
SCRT
Algorithmus
X11
BTC Preis
0.00000219 BTC
BTC Markt
675 BTC
BTC 24h Vol
43 BTC
Insgesamt abgebaute Münzen
308,041,329 SCRT
1h
0.69 %
24h
6.52 %
7d
-8.85 %
Twitter
Webseite
Share Secret Price
Diagramme
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2022-01-08 | $6.53 | $5.66 | $6.48 | $5.60 |
| 2022-01-09 | $5.66 | $5.88 | $6.23 | $5.68 |
| 2022-01-10 | $5.88 | $5.69 | $6.09 | $5.51 |
| 2022-01-11 | $5.69 | $6.04 | $6.21 | $5.67 |
| 2022-01-12 | $6.04 | $6.64 | $7.25 | $6.21 |
| 2022-01-13 | $6.64 | $7.41 | $7.66 | $6.34 |
| 2022-01-14 | $7.43 | $8.63 | $11.25 | $7.51 |
| 2022-01-15 | $8.63 | $8.71 | $8.95 | $8.22 |
| 2022-01-16 | $8.71 | $8.94 | $9.56 | $8.52 |
| 2022-01-17 | $8.94 | $8.87 | $9.38 | $8.50 |
| 2022-01-18 | $8.85 | $9.55 | $9.81 | $8.80 |
| 2022-01-19 | $9.55 | $9.06 | $9.90 | $8.37 |
| 2022-01-20 | $9.06 | $7.66 | $9.04 | $7.42 |
| 2022-01-21 | $7.66 | $6.24 | $7.09 | $5.98 |
| 2022-01-22 | $6.25 | $5.59 | $6.26 | $4.99 |
| 2022-01-23 | $5.59 | $5.71 | $6.10 | $5.48 |
| 2022-01-24 | $5.71 | $5.48 | $5.79 | $5.03 |
| 2022-01-25 | $5.48 | $6.25 | $6.29 | $5.24 |
| 2022-01-26 | $6.24 | $5.92 | $6.26 | $5.84 |
| 2022-01-27 | $5.92 | $5.80 | $5.92 | $5.50 |
| 2022-01-28 | $5.80 | $5.56 | $6.12 | $5.46 |
| 2022-01-29 | $5.56 | $5.59 | $5.84 | $5.55 |
| 2022-01-30 | $5.59 | $5.29 | $5.69 | $5.19 |
| 2022-01-31 | $5.31 | $5.23 | $5.46 | $5.13 |
| 2022-02-01 | $5.23 | $5.34 | $5.53 | $5.08 |
| 2022-02-02 | $5.36 | $4.89 | $5.23 | $4.86 |
| 2022-02-03 | $4.89 | $5.11 | $5.16 | $4.70 |
| 2022-02-04 | $5.15 | $5.67 | $5.79 | $5.61 |
| 2022-02-05 | $5.67 | $5.65 | $5.72 | $5.58 |
| 2022-02-06 | $5.64 | $5.85 | $5.94 | $5.72 |
| 2022-02-07 | $5.85 | $6.79 | $6.87 | $5.99 |
| 2022-02-08 | $6.79 | $6.43 | $6.81 | $6.25 |
| 2022-02-09 | $6.43 | $6.59 | $6.73 | $6.48 |
| 2022-02-10 | $6.60 | $6.73 | $7.03 | $6.23 |
| 2022-02-11 | $6.73 | $6.36 | $6.60 | $6.36 |
| 2022-02-12 | $6.36 | $6.11 | $6.35 | $6.05 |
| 2022-02-13 | $6.11 | $5.90 | $6.16 | $5.90 |
| 2022-02-14 | $5.87 | $5.95 | $6.00 | $5.79 |
| 2022-02-15 | $5.95 | $6.82 | $6.87 | $6.39 |
| 2022-02-16 | $6.82 | $6.67 | $6.81 | $6.53 |
| 2022-02-17 | $6.67 | $6.07 | $6.32 | $6.07 |
| 2022-02-18 | $6.11 | $6.06 | $6.36 | $5.98 |
| 2022-02-19 | $6.05 | $6.00 | $6.13 | $5.98 |
| 2022-02-20 | $6.00 | $5.62 | $5.75 | $5.55 |
| 2022-02-21 | $5.62 | $5.41 | $5.58 | $5.39 |
| 2022-02-22 | $5.41 | $5.36 | $5.60 | $5.30 |
| 2022-02-23 | $5.36 | $5.17 | $5.36 | $5.17 |
| 2022-02-24 | $5.17 | $4.85 | $5.33 | $4.64 |
| 2022-02-25 | $4.85 | $5.23 | $5.34 | $4.95 |
| 2022-02-26 | $5.23 | $5.50 | $5.54 | $5.21 |
| 2022-02-27 | $5.50 | $5.05 | $5.19 | $5.01 |
| 2022-02-28 | $5.04 | $5.56 | $5.67 | $5.51 |
| 2022-03-01 | $5.58 | $5.26 | $5.77 | $5.24 |
| 2022-03-02 | $5.27 | $5.08 | $5.29 | $4.98 |
| 2022-03-03 | $5.08 | $4.94 | $4.94 | $4.75 |
| 2022-03-04 | $4.94 | $4.52 | $4.57 | $4.44 |
| 2022-03-05 | $4.51 | $4.69 | $4.72 | $4.55 |
| 2022-03-06 | $4.69 | $4.33 | $4.50 | $4.27 |
| 2022-03-07 | $4.33 | $4.34 | $4.41 | $4.22 |
| 2022-03-08 | $4.35 | $4.53 | $4.53 | $4.18 |
| 2022-03-09 | $4.53 | $4.75 | $5.10 | $4.70 |
| 2022-03-10 | $4.75 | $4.62 | $4.69 | $4.43 |
| 2022-03-11 | $4.62 | $4.74 | $4.92 | $4.41 |
| 2022-03-12 | $4.74 | $4.76 | $4.97 | $4.70 |
| 2022-03-13 | $4.76 | $4.46 | $4.67 | $4.43 |
| 2022-03-14 | $4.46 | $4.56 | $4.74 | $4.52 |
| 2022-03-15 | $4.56 | $4.45 | $4.58 | $4.44 |
| 2022-03-16 | $4.45 | $4.69 | $4.75 | $4.44 |
| 2022-03-17 | $4.69 | $4.70 | $4.75 | $4.67 |
| 2022-03-18 | $4.70 | $4.61 | $4.93 | $4.48 |
| 2022-03-19 | $4.61 | $4.72 | $4.80 | $4.56 |
| 2022-03-20 | $4.71 | $4.54 | $4.61 | $4.49 |
| 2022-03-21 | $4.54 | $4.61 | $4.63 | $4.50 |
| 2022-03-22 | $4.61 | $4.68 | $4.77 | $4.63 |
| 2022-03-23 | $4.68 | $4.81 | $4.82 | $4.69 |
| 2022-03-24 | $4.81 | $4.86 | $5.13 | $4.82 |
| 2022-03-25 | $4.86 | $4.81 | $4.97 | $4.73 |
| 2022-03-26 | $4.81 | $4.86 | $4.88 | $4.76 |
| 2022-03-27 | $4.85 | $5.01 | $5.29 | $5.01 |
| 2022-03-28 | $5.01 | $5.26 | $5.42 | $5.06 |
| 2022-03-29 | $5.26 | $5.44 | $5.50 | $5.34 |
| 2022-03-30 | $5.43 | $5.41 | $5.48 | $5.28 |
| 2022-03-31 | $5.41 | $5.30 | $5.41 | $5.22 |
| 2022-04-01 | $5.30 | $5.95 | $6.01 | $5.39 |
| 2022-04-02 | $5.95 | $6.31 | $6.63 | $5.85 |
| 2022-04-03 | $6.31 | $6.39 | $6.93 | $6.30 |
| 2022-04-04 | $6.39 | $6.25 | $6.53 | $6.18 |
| 2022-04-05 | $6.25 | $6.18 | $6.26 | $6.10 |
| 2022-04-06 | $6.18 | $5.64 | $5.88 | $5.56 |
| 2022-04-07 | $5.64 | $5.69 | $5.79 | $5.63 |
| 2022-04-08 | $5.69 | $5.28 | $5.59 | $5.26 |
| 2022-04-09 | $5.28 | $5.38 | $5.57 | $5.22 |
| 2022-04-10 | $5.38 | $5.15 | $5.37 | $5.10 |
| 2022-04-11 | $5.15 | $4.71 | $4.89 | $4.69 |
| 2022-04-12 | $4.71 | $4.89 | $5.11 | $4.76 |
| 2022-04-13 | $4.89 | $5.16 | $5.34 | $5.01 |
| 2022-04-14 | $5.16 | $4.90 | $5.04 | $4.88 |
| 2022-04-15 | $4.90 | $4.95 | $5.00 | $4.92 |
| 2022-04-16 | $4.95 | $4.87 | $5.00 | $4.84 |
| 2022-04-17 | $4.86 | $4.64 | $4.79 | $4.62 |
| 2022-04-18 | $4.64 | $4.85 | $4.87 | $4.70 |
| 2022-04-19 | $4.85 | $5.10 | $5.14 | $4.89 |
| 2022-04-20 | $5.10 | $5.02 | $5.10 | $4.96 |
| 2022-04-21 | $5.02 | $4.90 | $5.03 | $4.85 |
| 2022-04-22 | $4.90 | $4.80 | $4.93 | $4.80 |
| 2022-04-23 | $4.80 | $4.63 | $4.80 | $4.46 |
| 2022-04-24 | $4.63 | $4.39 | $4.66 | $4.31 |
| 2022-04-25 | $4.40 | $4.42 | $4.69 | $4.28 |
| 2022-04-26 | $4.42 | $4.09 | $4.22 | $4.01 |
| 2022-04-27 | $4.09 | $4.75 | $4.97 | $4.18 |
| 2022-04-28 | $4.75 | $4.42 | $5.06 | $4.33 |
| 2022-04-29 | $4.42 | $4.17 | $4.60 | $4.07 |
| 2022-04-30 | $4.17 | $3.95 | $4.10 | $3.75 |
| 2022-05-01 | $3.95 | $3.78 | $4.12 | $3.66 |
| 2022-05-02 | $3.77 | $3.72 | $3.94 | $3.68 |
| 2022-05-03 | $3.72 | $3.71 | $3.77 | $3.59 |
| 2022-05-04 | $3.71 | $4.02 | $4.03 | $3.80 |
| 2022-05-05 | $4.02 | $3.62 | $3.75 | $3.52 |
| 2022-05-06 | $3.62 | $3.50 | $3.63 | $3.49 |
| 2022-05-07 | $3.51 | $3.43 | $3.57 | $3.38 |
| 2022-05-08 | $3.43 | $3.21 | $3.32 | $3.18 |
| 2022-05-09 | $3.21 | $2.63 | $2.86 | $2.60 |
| 2022-05-10 | $2.63 | $2.73 | $2.89 | $2.60 |
| 2022-05-11 | $2.73 | $2.14 | $2.42 | $1.84 |
| 2022-05-12 | $2.14 | $1.85 | $2.04 | $1.66 |
| 2022-05-13 | $1.85 | $1.84 | $1.98 | $1.80 |
| 2022-05-14 | $1.84 | $1.92 | $1.93 | $1.82 |
| 2022-05-15 | $1.92 | $2.08 | $2.08 | $2.01 |
| 2022-05-16 | $2.08 | $1.88 | $1.99 | $1.87 |
| 2022-05-17 | $1.88 | $1.99 | $2.01 | $1.94 |
| 2022-05-18 | $1.99 | $1.89 | $1.90 | $1.82 |
| 2022-05-19 | $1.89 | $1.98 | $2.03 | $1.96 |
| 2022-05-20 | $1.98 | $1.96 | $1.98 | $1.91 |
| 2022-05-21 | $1.96 | $1.97 | $1.98 | $1.95 |
| 2022-05-22 | $1.97 | $1.99 | $2.04 | $1.98 |
| 2022-05-23 | $1.99 | $1.96 | $1.97 | $1.91 |
| 2022-05-24 | $1.96 | $2.04 | $2.04 | $1.95 |
| 2022-05-25 | $2.04 | $1.91 | $2.05 | $1.90 |
| 2022-05-26 | $1.91 | $1.76 | $1.80 | $1.73 |
| 2022-05-27 | $1.76 | $1.63 | $1.71 | $1.61 |
| 2022-05-28 | $1.63 | $1.64 | $1.70 | $1.63 |
| 2022-05-29 | $1.64 | $1.56 | $1.66 | $1.51 |
| 2022-05-30 | $1.56 | $1.70 | $1.76 | $1.67 |
| 2022-05-31 | $1.70 | $1.67 | $1.73 | $1.62 |
| 2022-06-01 | $1.67 | $1.54 | $1.64 | $1.53 |
| 2022-06-02 | $1.54 | $1.58 | $1.59 | $1.54 |
| 2022-06-03 | $1.58 | $1.47 | $1.54 | $1.46 |
| 2022-06-04 | $1.47 | $1.46 | $1.50 | $1.45 |
| 2022-06-05 | $1.46 | $1.42 | $1.46 | $1.41 |
| 2022-06-06 | $1.42 | $1.39 | $1.47 | $1.36 |
| 2022-06-07 | $1.39 | $1.30 | $1.39 | $1.28 |
| 2022-06-08 | $1.30 | $1.31 | $1.31 | $1.28 |
| 2022-06-09 | $1.31 | $1.30 | $1.37 | $1.29 |
| 2022-06-10 | $1.30 | $1.27 | $1.27 | $1.19 |
| 2022-06-11 | $1.27 | $1.15 | $1.21 | $1.13 |
| 2022-06-12 | $1.15 | $1.02 | $1.11 | $1.01 |
| 2022-06-13 | $1.02 | $0.9619000 | $0.9731000 | $0.8507000 |
| 2022-06-14 | $0.9619000 | $0.9870000 | $1.04 | $0.9518000 |
| 2022-06-15 | $0.9870000 | $1.04 | $1.16 | $1.00 |
| 2022-06-16 | $1.04 | $0.9583000 | $0.9710000 | $0.8829000 |
| 2022-06-17 | $0.9583000 | $0.9391000 | $0.9837000 | $0.9389000 |
| 2022-06-18 | $0.9391000 | $0.8938000 | $0.9768000 | $0.8598000 |
| 2022-06-19 | $0.8944000 | $0.9568000 | $1.06 | $0.9384000 |
| 2022-06-20 | $0.9568000 | $0.9792000 | $1.01 | $0.9534000 |
| 2022-06-21 | $0.9792000 | $0.9887000 | $0.9933000 | $0.9623000 |
| 2022-06-22 | $0.9887000 | $0.9687000 | $0.9687000 | $0.9172000 |
| 2022-06-23 | $0.9687000 | $1.02 | $1.06 | $1.01 |
| 2022-06-24 | $1.02 | $1.06 | $1.10 | $1.04 |
| 2022-06-25 | $1.06 | $1.10 | $1.16 | $1.07 |
| 2022-06-26 | $1.10 | $1.09 | $1.10 | $1.06 |
| 2022-06-27 | $1.09 | $1.07 | $1.10 | $1.06 |
| 2022-06-28 | $1.07 | $1.00 | $1.04 | $0.9829000 |
| 2022-06-29 | $1.00 | $0.9496000 | $0.9704000 | $0.9357000 |
| 2022-06-30 | $0.9496000 | $0.9105000 | $0.9473000 | $0.8921000 |
| 2022-07-01 | $0.9122000 | $0.9240000 | $0.9257000 | $0.8641000 |
| 2022-07-02 | $0.9199000 | $0.9355000 | $1.06 | $0.9253000 |
| 2022-07-03 | $0.9355000 | $0.9367000 | $0.9628000 | $0.9183000 |
| 2022-07-04 | $0.9367000 | $0.9955000 | $1.04 | $0.9756000 |
| 2022-07-05 | $0.9955000 | $0.9481000 | $1.00 | $0.9355000 |
| 2022-07-06 | $0.9481000 | $0.9690000 | $1.01 | $0.9580000 |
| 2022-07-07 | $0.9690000 | $1.01 | $1.02 | $0.9919000 |
| 2022-07-08 | $1.01 | $0.9700000 | $1.02 | $0.9575000 |
| 2022-07-09 | $0.9700000 | $0.9873000 | $1.01 | $0.9719000 |
| 2022-07-10 | $0.9873000 | $0.9289000 | $0.9532000 | $0.9242000 |
| 2022-07-11 | $0.9289000 | $0.9402000 | $1.08 | $0.8648000 |
| 2022-07-12 | $0.9396000 | $0.9966000 | $1.16 | $0.8757000 |
| 2022-07-13 | $0.9966000 | $0.9760000 | $1.11 | $0.9679000 |
| 2022-07-14 | $0.9760000 | $1.01 | $1.12 | $1.00 |
| 2022-07-15 | $1.01 | $1.07 | $1.14 | $1.02 |
| 2022-07-16 | $1.07 | $1.11 | $1.21 | $1.05 |
| 2022-07-17 | $1.11 | $1.18 | $1.42 | $1.08 |
| 2022-07-18 | $1.18 | $1.28 | $1.46 | $1.28 |
| 2022-07-19 | $1.28 | $1.34 | $1.34 | $1.22 |
| 2022-07-20 | $1.34 | $1.18 | $1.33 | $1.15 |
| 2022-07-21 | $1.18 | $1.20 | $1.25 | $1.19 |
| 2022-07-22 | $1.20 | $1.15 | $1.17 | $1.14 |
| 2022-07-23 | $1.15 | $1.13 | $1.17 | $1.13 |
| 2022-07-24 | $1.13 | $1.14 | $1.17 | $1.12 |
| 2022-07-25 | $1.14 | $1.05 | $1.05 | $1.01 |
| 2022-07-26 | $1.05 | $1.05 | $1.07 | $1.04 |
| 2022-07-27 | $1.05 | $1.16 | $1.28 | $1.15 |
| 2022-07-28 | $1.16 | $1.19 | $1.26 | $1.16 |
| 2022-07-29 | $1.19 | $1.15 | $1.23 | $1.13 |
| 2022-07-30 | $1.15 | $1.11 | $1.16 | $1.11 |
| 2022-07-31 | $1.11 | $1.08 | $1.11 | $1.07 |
| 2022-08-01 | $1.08 | $1.08 | $1.09 | $1.03 |
| 2022-08-02 | $1.08 | $1.07 | $1.10 | $1.04 |
| 2022-08-03 | $1.07 | $1.06 | $1.09 | $1.05 |
| 2022-08-04 | $1.06 | $1.07 | $1.08 | $1.05 |
| 2022-08-05 | $1.07 | $1.14 | $1.15 | $1.10 |
| 2022-08-06 | $1.15 | $1.13 | $1.15 | $1.10 |
| 2022-08-07 | $1.13 | $1.21 | $1.26 | $1.13 |
| 2022-08-08 | $1.21 | $1.28 | $1.50 | $1.26 |
| 2022-08-09 | $1.28 | $1.23 | $1.26 | $1.19 |
| 2022-08-10 | $1.23 | $1.27 | $1.34 | $1.27 |
| 2022-08-11 | $1.27 | $1.28 | $1.29 | $1.24 |
| 2022-08-12 | $1.28 | $1.33 | $1.36 | $1.30 |
| 2022-08-13 | $1.33 | $1.50 | $1.59 | $1.34 |
| 2022-08-14 | $1.50 | $1.39 | $1.46 | $1.37 |
| 2022-08-15 | $1.39 | $1.34 | $1.40 | $1.30 |
| 2022-08-16 | $1.34 | $1.29 | $1.33 | $1.28 |
| 2022-08-17 | $1.29 | $1.22 | $1.27 | $1.22 |
| 2022-08-18 | $1.22 | $1.27 | $1.32 | $1.23 |
| 2022-08-19 | $1.27 | $1.09 | $1.14 | $1.04 |
| 2022-08-20 | $1.10 | $1.12 | $1.20 | $1.06 |
| 2022-08-21 | $1.12 | $1.18 | $1.21 | $1.15 |
| 2022-08-22 | $1.18 | $1.15 | $1.18 | $1.12 |
| 2022-08-23 | $1.15 | $1.19 | $1.21 | $1.15 |
| 2022-08-24 | $1.20 | $1.16 | $1.21 | $1.16 |
| 2022-08-25 | $1.16 | $1.32 | $1.34 | $1.19 |
| 2022-08-26 | $1.32 | $1.17 | $1.21 | $1.13 |
| 2022-08-27 | $1.17 | $1.14 | $1.17 | $1.12 |
| 2022-08-28 | $1.14 | $1.12 | $1.12 | $1.07 |
| 2022-08-29 | $1.12 | $1.17 | $1.18 | $1.14 |
| 2022-08-30 | $1.17 | $1.12 | $1.18 | $1.09 |
| 2022-08-31 | $1.12 | $1.11 | $1.15 | $1.10 |
| 2022-09-01 | $1.10 | $1.09 | $1.14 | $1.08 |
| 2022-09-02 | $1.09 | $1.07 | $1.09 | $1.06 |
| 2022-09-03 | $1.07 | $1.06 | $1.07 | $1.05 |
| 2022-09-04 | $1.06 | $1.05 | $1.07 | $1.03 |
| 2022-09-05 | $1.05 | $1.02 | $1.08 | $1.02 |
| 2022-09-06 | $1.02 | $1.05 | $1.07 | $0.9646000 |
| 2022-09-07 | $1.05 | $1.07 | $1.12 | $1.06 |
| 2022-09-08 | $1.07 | $1.08 | $1.12 | $1.06 |
| 2022-09-09 | $1.08 | $1.21 | $1.54 | $1.13 |
| 2022-09-10 | $1.21 | $1.19 | $1.27 | $1.17 |
| 2022-09-11 | $1.19 | $1.16 | $1.23 | $1.16 |
| 2022-09-12 | $1.16 | $1.17 | $1.22 | $1.16 |
| 2022-09-13 | $1.17 | $1.06 | $1.07 | $1.01 |
| 2022-09-14 | $1.06 | $1.08 | $1.09 | $1.05 |
| 2022-09-15 | $1.08 | $1.04 | $1.05 | $0.9583000 |
| 2022-09-16 | $1.04 | $1.04 | $1.04 | $0.9970000 |
| 2022-09-17 | $1.04 | $1.07 | $1.09 | $1.06 |
| 2022-09-18 | $1.07 | $0.9941000 | $1.01 | $0.9650000 |
| 2022-09-19 | $0.9969000 | $1.04 | $1.05 | $0.9980000 |
| 2022-09-20 | $1.04 | $0.9823000 | $1.02 | $0.9729000 |
| 2022-09-21 | $0.9823000 | $0.9583000 | $0.9738000 | $0.9454000 |
| 2022-09-22 | $0.9583000 | $0.9862000 | $1.01 | $0.9856000 |
| 2022-09-23 | $0.9862000 | $0.9960000 | $1.01 | $0.9804000 |
| 2022-09-24 | $0.9928000 | $0.9639000 | $0.9961000 | $0.9619000 |
| 2022-09-25 | $0.9639000 | $0.9574000 | $0.9725000 | $0.9394000 |
| 2022-09-26 | $0.9548000 | $0.9675000 | $0.9885000 | $0.9600000 |
| 2022-09-27 | $0.9675000 | $0.9558000 | $0.9674000 | $0.9293000 |
| 2022-09-28 | $0.9558000 | $0.9530000 | $0.9761000 | $0.9435000 |
| 2022-09-29 | $0.9530000 | $0.9628000 | $0.9795000 | $0.9540000 |
| 2022-09-30 | $0.9628000 | $0.9487000 | $0.9721000 | $0.9363000 |
| 2022-10-01 | $0.9472000 | $0.9352000 | $0.9417000 | $0.9295000 |
| 2022-10-02 | $0.9352000 | $0.9085000 | $0.9151000 | $0.8947000 |
| 2022-10-03 | $0.9096000 | $0.9325000 | $0.9439000 | $0.9247000 |
| 2022-10-04 | $0.9325000 | $0.9556000 | $0.9840000 | $0.9448000 |
| 2022-10-05 | $0.9562000 | $0.9272000 | $0.9570000 | $0.9185000 |
| 2022-10-06 | $0.9257000 | $0.9471000 | $1.01 | $0.9152000 |
| 2022-10-07 | $0.9442000 | $0.9356000 | $0.9440000 | $0.9194000 |
| 2022-10-08 | $1.12 | $0.9890000 | $1.39 | $0.9890000 |
| 2022-10-09 | $0.9275000 | $0.9214000 | $0.9371000 | $0.9203000 |
| 2022-10-10 | $0.9218000 | $0.8988000 | $0.9219000 | $0.8946000 |
| 2022-10-11 | $0.8988000 | $0.8721000 | $0.8973000 | $0.8689000 |
| 2022-10-12 | $0.8721000 | $0.8899000 | $0.8899000 | $0.8696000 |
| 2022-10-13 | $0.8782000 | $0.8859000 | $0.9611000 | $0.8362000 |
| 2022-10-14 | $0.8872000 | $0.8946000 | $0.9075000 | $0.8720000 |
| 2022-10-15 | $0.8940000 | $0.8944000 | $0.8944000 | $0.8939000 |
| 2022-10-16 | $0.9266000 | $0.9428000 | $0.9794000 | $0.9377000 |
| 2022-10-17 | $0.9389000 | $0.9312000 | $0.9607000 | $0.9261000 |
| 2022-10-18 | $0.9310000 | $0.8934000 | $0.9185000 | $0.8907000 |
| 2022-10-19 | $0.8960000 | $0.8596000 | $0.8895000 | $0.8592000 |
| 2022-10-20 | $0.8603000 | $0.8700000 | $0.8702000 | $0.8471000 |
| 2022-10-21 | $0.8700000 | $0.8721000 | $0.8850000 | $0.8492000 |
| 2022-10-22 | $0.8721000 | $0.8773000 | $0.8862000 | $0.8673000 |
| 2022-10-23 | $0.8773000 | $0.8790000 | $0.9148000 | $0.8745000 |
| 2022-10-24 | $0.8765000 | $0.8552000 | $0.8699000 | $0.8508000 |
| 2022-10-25 | $0.8540000 | $0.8809000 | $0.9378000 | $0.8629000 |
| 2022-10-26 | $0.8830000 | $0.9086000 | $0.9320000 | $0.8973000 |
| 2022-10-27 | $18.10 | $1.08 | $42.70 | $0.9036000 |
| 2022-10-28 | $0.9010000 | $0.9444000 | $0.9771000 | $0.9199000 |
| 2022-10-29 | $0.9420000 | $0.9398000 | $0.9629000 | $0.9334000 |
| 2022-10-30 | $0.9439000 | $0.9229000 | $1.01 | $0.9111000 |
| 2022-10-31 | $1.05 | $0.9185000 | $1.33 | $0.8978000 |
| 2022-11-01 | $0.9111000 | $0.9130000 | $0.9185000 | $0.9046000 |
| 2022-11-02 | $0.9132000 | $0.8829000 | $0.8846000 | $0.8536000 |
| 2022-11-03 | $0.8824000 | $0.9263000 | $0.9354000 | $0.8811000 |
| 2022-11-04 | $0.9250000 | $0.9768000 | $1.02 | $0.9528000 |
| 2022-11-05 | $0.9768000 | $0.9763000 | $0.9947000 | $0.9613000 |
| 2022-11-06 | $0.9763000 | $0.9262000 | $0.9453000 | $0.9209000 |
| 2022-11-07 | $0.9262000 | $0.9340000 | $0.9393000 | $0.9135000 |
| 2022-11-08 | $0.9340000 | $0.7913000 | $0.9262000 | $0.7469000 |
| 2022-11-09 | $0.7913000 | $0.6615000 | $0.7680000 | $0.6428000 |
| 2022-11-10 | $0.6583000 | $0.7551000 | $0.7965000 | $0.7199000 |
| 2022-11-11 | $0.7570000 | $0.6884000 | $0.8350000 | $0.6783000 |
| 2022-11-12 | $0.6884000 | $0.6720000 | $0.6898000 | $0.6503000 |
| 2022-11-13 | $0.6720000 | $0.6554000 | $0.7082000 | $0.6333000 |
| 2022-11-14 | $0.6554000 | $0.6133000 | $0.6704000 | $0.5892000 |
| 2022-11-15 | $0.6136000 | $0.6387000 | $0.6536000 | $0.6070000 |
| 2022-11-16 | $0.6391000 | $0.8435000 | $1.25 | $0.6110000 |
| 2022-11-17 | $0.8435000 | $0.8559000 | $0.9526000 | $0.7467000 |
| 2022-11-18 | $0.8559000 | $0.7776000 | $0.9024000 | $0.7582000 |
| 2022-11-19 | $0.7776000 | $0.7183000 | $0.7817000 | $0.6686000 |
| 2022-11-20 | $0.7177000 | $0.6649000 | $0.6965000 | $0.6412000 |
| 2022-11-21 | $0.6649000 | $0.6107000 | $0.6492000 | $0.5631000 |
| 2022-11-22 | $0.6107000 | $0.7053000 | $0.8574000 | $0.6053000 |
| 2022-11-23 | $0.7053000 | $0.6932000 | $0.7602000 | $0.6689000 |
| 2022-11-24 | $0.6935000 | $0.6682000 | $0.7205000 | $0.6504000 |
| 2022-11-25 | $0.6682000 | $0.6912000 | $0.7751000 | $0.6542000 |
| 2022-11-26 | $0.6912000 | $0.8110000 | $0.9418000 | $0.6890000 |
| 2022-11-27 | $0.8110000 | $0.7678000 | $0.8093000 | $0.7253000 |
| 2022-11-28 | $0.7678000 | $0.7886000 | $0.8592000 | $0.7287000 |
| 2022-11-29 | $0.7886000 | $0.7788000 | $0.8526000 | $0.7579000 |
| 2022-11-30 | $0.7788000 | $0.8061000 | $0.8599000 | $0.7846000 |
| 2022-12-01 | $0.8062000 | $0.8044000 | $0.8382000 | $0.7947000 |
| 2022-12-02 | $0.8044000 | $0.8471000 | $0.8732000 | $0.8165000 |
| 2022-12-03 | $0.8471000 | $0.8162000 | $0.8365000 | $0.8007000 |
| 2022-12-04 | $0.8155000 | $0.8315000 | $0.8690000 | $0.8195000 |
| 2022-12-05 | $0.8315000 | $0.8103000 | $0.8489000 | $0.7914000 |
| 2022-12-06 | $0.8103000 | $0.8010000 | $0.8532000 | $0.7991000 |
| 2022-12-07 | $0.8010000 | $0.7851000 | $0.8398000 | $0.7675000 |
| 2022-12-08 | $0.7851000 | $0.7899000 | $0.8406000 | $0.7720000 |
| 2022-12-09 | $0.7899000 | $0.7874000 | $0.8769000 | $0.7752000 |
| 2022-12-10 | $0.7874000 | $0.7951000 | $0.8509000 | $0.7830000 |
| 2022-12-11 | $0.7951000 | $0.7770000 | $0.8186000 | $0.7760000 |
| 2022-12-12 | $0.7770000 | $0.7298000 | $0.7903000 | $0.7244000 |
| 2022-12-13 | $0.7298000 | $0.7229000 | $0.7604000 | $0.7039000 |
| 2022-12-14 | $0.7274000 | $0.7087000 | $0.7370000 | $0.7037000 |
| 2022-12-15 | $0.7053000 | $0.6828000 | $0.6974000 | $0.6660000 |
| 2022-12-16 | $0.6828000 | $0.6080000 | $0.6368000 | $0.5990000 |
| 2022-12-17 | $0.6080000 | $0.6241000 | $0.6323000 | $0.5966000 |
| 2022-12-18 | $0.6241000 | $0.6150000 | $0.6325000 | $0.6090000 |
| 2022-12-19 | $0.6150000 | $0.6038000 | $0.6126000 | $0.5907000 |
| 2022-12-20 | $0.6038000 | $0.6637000 | $0.7374000 | $0.6060000 |
| 2022-12-21 | $0.6637000 | $0.6244000 | $0.6688000 | $0.6183000 |
| 2022-12-22 | $0.6244000 | $0.6274000 | $0.6539000 | $0.6172000 |
| 2022-12-23 | $0.6321000 | $0.6325000 | $0.6451000 | $0.6202000 |
| 2022-12-24 | $0.6328000 | $0.6360000 | $0.6506000 | $0.6268000 |
| 2022-12-25 | $0.6360000 | $0.6206000 | $0.6422000 | $0.6178000 |
| 2022-12-26 | $0.6206000 | $0.6414000 | $0.6717000 | $0.6220000 |
| 2022-12-27 | $0.6431000 | $0.6378000 | $0.6557000 | $0.6301000 |
| 2022-12-28 | $0.6388000 | $0.6165000 | $0.6291000 | $0.6065000 |
| 2022-12-29 | $0.6165000 | $0.6116000 | $0.6503000 | $0.5968000 |
| 2022-12-30 | $0.6116000 | $0.6159000 | $0.6369000 | $0.6004000 |
| 2022-12-31 | $0.6070000 | $0.6037000 | $0.6171000 | $0.5988000 |
| 2023-01-01 | $0.6037000 | $0.6145000 | $0.6268000 | $0.5983000 |
| 2023-01-02 | $0.6118000 | $0.6094000 | $0.6326000 | $0.6093000 |
| 2023-01-03 | $0.6146000 | $0.6198000 | $0.6230000 | $0.6103000 |
| 2023-01-04 | $0.6188000 | $0.6531000 | $0.6795000 | $0.6244000 |
| 2023-01-05 | $0.6531000 | $0.6349000 | $0.6538000 | $0.6315000 |
| 2023-01-06 | $0.6349000 | $0.6378000 | $0.6507000 | $0.6237000 |
| 2023-01-07 | $0.6378000 | $0.6346000 | $0.6535000 | $0.6274000 |
| 2023-01-08 | $0.6346000 | $0.6470000 | $0.6593000 | $0.6408000 |
| 2023-01-09 | $0.6470000 | $0.6731000 | $0.6863000 | $0.6535000 |
| 2023-01-10 | $0.6731000 | $0.7233000 | $0.8067000 | $0.6717000 |
| 2023-01-11 | $0.7233000 | $0.7129000 | $0.7600000 | $0.7050000 |
| 2023-01-12 | $0.7096000 | $0.7455000 | $0.7664000 | $0.7281000 |
| 2023-01-13 | $0.7455000 | $0.7614000 | $0.8094000 | $0.7522000 |
| 2023-01-14 | $0.7614000 | $0.7829000 | $0.8009000 | $0.7636000 |
| 2023-01-15 | $0.7851000 | $0.7779000 | $0.7950000 | $0.7604000 |
| 2023-01-16 | $0.7779000 | $0.7781000 | $0.7989000 | $0.7675000 |
| 2023-01-17 | $0.7781000 | $0.7841000 | $0.7984000 | $0.7618000 |
| 2023-01-18 | $0.7841000 | $0.7124000 | $0.7631000 | $0.7059000 |
| 2023-01-19 | $0.7124000 | $0.7531000 | $0.7758000 | $0.7308000 |
| 2023-01-20 | $0.7539000 | $0.7894000 | $0.8392000 | $0.7889000 |
| 2023-01-21 | $0.7894000 | $0.7883000 | $0.8145000 | $0.7785000 |
| 2023-01-22 | $0.7894000 | $0.7914000 | $0.8214000 | $0.7768000 |
| 2023-01-23 | $0.7914000 | $0.8116000 | $0.8184000 | $0.7879000 |
| 2023-01-24 | $0.8168000 | $0.7688000 | $0.8163000 | $0.7618000 |
| 2023-01-25 | $0.7688000 | $0.7974000 | $0.7997000 | $0.7704000 |
| 2023-01-26 | $0.7953000 | $0.7877000 | $0.8122000 | $0.7842000 |
| 2023-01-27 | $0.7876000 | $0.8020000 | $0.8133000 | $0.7849000 |
| 2023-01-28 | $0.8034000 | $0.7792000 | $0.8194000 | $0.7792000 |
| 2023-01-29 | $0.7803000 | $0.8079000 | $0.8245000 | $0.8003000 |
| 2023-01-30 | $0.8109000 | $0.7455000 | $0.7746000 | $0.7405000 |
| 2023-01-31 | $0.7455000 | $0.7448000 | $0.7455000 | $0.7447000 |
| 2023-02-01 | $0.7536000 | $0.7771000 | $0.7878000 | $0.7609000 |
| 2023-02-02 | $0.7771000 | $0.7846000 | $0.7972000 | $0.7654000 |
| 2023-02-03 | $0.7846000 | $0.7836000 | $0.8005000 | $0.7713000 |
| 2023-02-04 | $0.7836000 | $0.8059000 | $0.8193000 | $0.7821000 |
| 2023-02-05 | $0.8059000 | $0.7808000 | $0.8423000 | $0.7608000 |
| 2023-02-06 | $0.7808000 | $0.7574000 | $0.7823000 | $0.7560000 |
| 2023-02-07 | $0.7569000 | $0.8100000 | $0.8212000 | $0.7844000 |
| 2023-02-08 | $0.8094000 | $0.8620000 | $0.8955000 | $0.7868000 |
| 2023-02-09 | $0.8620000 | $0.7523000 | $0.9414000 | $0.7499000 |
| 2023-02-10 | $0.7523000 | $0.7404000 | $0.7698000 | $0.7141000 |
| 2023-02-11 | $0.7404000 | $0.7634000 | $0.7852000 | $0.7412000 |
| 2023-02-12 | $0.7634000 | $0.7792000 | $0.8345000 | $0.7483000 |
| 2023-02-13 | $0.7792000 | $0.7390000 | $0.7746000 | $0.7185000 |
| 2023-02-14 | $0.7390000 | $0.7563000 | $0.7815000 | $0.7449000 |
| 2023-02-15 | $0.7563000 | $0.8058000 | $0.8489000 | $0.7939000 |
| 2023-02-16 | $0.8058000 | $0.7699000 | $0.8161000 | $0.7632000 |
| 2023-02-17 | $0.7699000 | $0.8255000 | $0.8273000 | $0.7677000 |
| 2023-02-18 | $0.8255000 | $0.8255000 | $0.8331000 | $0.7998000 |
| 2023-02-19 | $0.8255000 | $0.8016000 | $0.8368000 | $0.7984000 |
| 2023-02-20 | $0.8016000 | $0.8502000 | $0.8881000 | $0.8122000 |
| 2023-02-21 | $0.8502000 | $0.8154000 | $0.8628000 | $0.7968000 |
| 2023-02-22 | $0.8154000 | $0.8274000 | $0.8373000 | $0.7852000 |
| 2023-02-23 | $0.8274000 | $0.8167000 | $0.8438000 | $0.8060000 |
| 2023-02-24 | $0.8167000 | $0.7896000 | $0.7996000 | $0.7721000 |
| 2023-02-25 | $0.7896000 | $0.8168000 | $0.8524000 | $0.7739000 |
| 2023-02-26 | $0.8168000 | $0.8634000 | $0.8967000 | $0.8365000 |
| 2023-02-27 | $0.8634000 | $0.8584000 | $0.9172000 | $0.8554000 |
| 2023-02-28 | $0.8584000 | $0.8279000 | $0.8462000 | $0.8203000 |
| 2023-03-01 | $0.8279000 | $0.8689000 | $0.8924000 | $0.8396000 |
| 2023-03-02 | $0.8689000 | $0.8471000 | $0.9199000 | $0.8386000 |
| 2023-03-03 | $0.8471000 | $0.7865000 | $0.8179000 | $0.7784000 |
| 2023-03-04 | $0.7865000 | $0.7449000 | $0.7853000 | $0.7391000 |
| 2023-03-05 | $0.7449000 | $0.7642000 | $0.7839000 | $0.7323000 |
| 2023-03-06 | $0.7642000 | $0.7476000 | $0.7648000 | $0.7421000 |
| 2023-03-07 | $0.7476000 | $0.7251000 | $0.7666000 | $0.7152000 |
| 2023-03-08 | $0.7251000 | $0.6825000 | $0.7355000 | $0.6708000 |
| 2023-03-09 | $0.6825000 | $0.6488000 | $0.6582000 | $0.6212000 |
| 2023-03-10 | $0.6488000 | $0.6200000 | $0.6519000 | $0.6052000 |
| 2023-03-11 | $0.6192000 | $0.6191000 | $0.6192000 | $0.6190000 |
| 2023-03-12 | $0.6216000 | $0.6594000 | $0.6827000 | $0.6534000 |
| 2023-03-13 | $0.6594000 | $0.6874000 | $0.7075000 | $0.6818000 |
| 2023-03-14 | $0.6874000 | $0.7007000 | $0.7047000 | $0.6826000 |
| 2023-03-15 | $0.6984000 | $0.6645000 | $0.6943000 | $0.6641000 |
| 2023-03-16 | $0.6656000 | $0.7008000 | $0.7075000 | $0.6740000 |
| 2023-03-17 | $0.6992000 | $0.7220000 | $0.7681000 | $0.7058000 |
| 2023-03-18 | $0.7238000 | $0.6887000 | $0.7160000 | $0.6772000 |
| 2023-03-19 | $0.6887000 | $0.6963000 | $0.7054000 | $0.6863000 |
| 2023-03-20 | $0.6963000 | $0.6790000 | $0.6929000 | $0.6686000 |
| 2023-03-21 | $0.6790000 | $0.6971000 | $0.7060000 | $0.6698000 |
| 2023-03-22 | $0.6971000 | $0.6529000 | $0.6829000 | $0.6460000 |
| 2023-03-23 | $0.6529000 | $0.6758000 | $0.6924000 | $0.6615000 |
| 2023-03-24 | $0.6758000 | $0.6422000 | $0.6636000 | $0.6343000 |
| 2023-03-25 | $0.6422000 | $0.6325000 | $0.6426000 | $0.6236000 |
| 2023-03-26 | $0.6325000 | $0.6407000 | $0.6533000 | $0.6355000 |
| 2023-03-27 | $0.6407000 | $0.6176000 | $0.6254000 | $0.6130000 |
| 2023-03-28 | $0.6176000 | $0.6411000 | $0.6658000 | $0.6305000 |
| 2023-03-29 | $0.6411000 | $0.6767000 | $0.6939000 | $0.6270000 |
| 2023-03-30 | $0.6767000 | $0.6652000 | $0.6939000 | $0.6577000 |
| 2023-03-31 | $0.6652000 | $0.6779000 | $0.6864000 | $0.6598000 |
| 2023-04-01 | $0.6779000 | $0.6822000 | $0.6864000 | $0.6732000 |
| 2023-04-02 | $0.6822000 | $0.6714000 | $0.6762000 | $0.6642000 |
| 2023-04-03 | $0.6714000 | $0.6650000 | $0.7313000 | $0.6628000 |
| 2023-04-04 | $0.6650000 | $0.6805000 | $0.6987000 | $0.6685000 |
| 2023-04-05 | $0.6805000 | $0.6700000 | $0.6949000 | $0.6647000 |
| 2023-04-06 | $0.6700000 | $0.6563000 | $0.6691000 | $0.6518000 |
| 2023-04-07 | $0.6563000 | $0.6823000 | $0.7131000 | $0.6491000 |
| 2023-04-08 | $0.6823000 | $0.6761000 | $0.7009000 | $0.6702000 |
| 2023-04-09 | $0.6761000 | $0.6723000 | $0.6859000 | $0.6650000 |
| 2023-04-10 | $0.6723000 | $0.6926000 | $0.7056000 | $0.6744000 |
| 2023-04-11 | $0.6926000 | $0.6935000 | $0.7088000 | $0.6732000 |
| 2023-04-12 | $0.6935000 | $0.6750000 | $0.7092000 | $0.6716000 |
| 2023-04-13 | $0.6750000 | $0.6819000 | $0.7161000 | $0.6785000 |
| 2023-04-14 | $0.6819000 | $0.7015000 | $0.7164000 | $0.6839000 |
| 2023-04-15 | $0.7015000 | $0.7173000 | $0.7514000 | $0.6984000 |
| 2023-04-16 | $0.7173000 | $0.7380000 | $0.7563000 | $0.7268000 |
| 2023-04-17 | $0.7311000 | $0.7111000 | $0.7182000 | $0.7002000 |
| 2023-04-18 | $0.7129000 | $0.7615000 | $0.8045000 | $0.7197000 |
| 2023-04-19 | $0.7615000 | $0.6873000 | $0.7103000 | $0.6842000 |
| 2023-04-20 | $0.6873000 | $0.6585000 | $0.6964000 | $0.6545000 |
| 2023-04-21 | $0.6556000 | $0.6485000 | $0.6485000 | $0.6286000 |
| 2023-04-22 | $0.6492000 | $0.6664000 | $0.6737000 | $0.6469000 |
| 2023-04-23 | $0.6664000 | $0.6481000 | $0.6656000 | $0.6433000 |
| 2023-04-24 | $0.6481000 | $0.6338000 | $0.6493000 | $0.6266000 |
| 2023-04-25 | $0.6338000 | $0.6337000 | $0.6339000 | $0.6336000 |
| 2023-04-26 | $0.6352000 | $0.6289000 | $0.6386000 | $0.6113000 |
| 2023-04-27 | $0.6289000 | $0.6280000 | $0.6534000 | $0.6254000 |
| 2023-04-28 | $0.6280000 | $0.6346000 | $0.6384000 | $0.6226000 |
| 2023-04-29 | $0.6333000 | $0.6354000 | $0.6497000 | $0.6339000 |
| 2023-04-30 | $0.6354000 | $0.6145000 | $0.6297000 | $0.6048000 |
| 2023-05-01 | $0.6145000 | $0.6150000 | $0.6154000 | $0.6145000 |
| 2023-05-02 | $0.6029000 | $0.6003000 | $0.6179000 | $0.5932000 |
| 2023-05-03 | $0.6003000 | $0.5939000 | $0.6173000 | $0.5864000 |
| 2023-05-04 | $0.5939000 | $0.5833000 | $0.6040000 | $0.5792000 |
| 2023-05-05 | $0.5833000 | $0.5785000 | $0.6199000 | $0.5777000 |
| 2023-05-06 | $0.5785000 | $0.5495000 | $0.5696000 | $0.5440000 |
| 2023-05-07 | $0.5495000 | $0.5609000 | $0.5708000 | $0.5372000 |
| 2023-05-08 | $0.5609000 | $0.5317000 | $0.5549000 | $0.5263000 |
| 2023-05-09 | $0.5317000 | $0.5227000 | $0.5360000 | $0.5222000 |
| 2023-05-10 | $0.5227000 | $0.5292000 | $0.5331000 | $0.5145000 |
| 2023-05-11 | $0.5292000 | $0.5291000 | $0.5293000 | $0.5291000 |
| 2023-05-12 | $0.4889000 | $0.5052000 | $0.5340000 | $0.4848000 |
| 2023-05-13 | $0.5052000 | $0.4902000 | $0.5019000 | $0.4850000 |
| 2023-05-14 | $0.4902000 | $0.4918000 | $0.4931000 | $0.4846000 |
| 2023-05-15 | $0.4918000 | $0.4900000 | $0.4982000 | $0.4867000 |
| 2023-05-16 | $0.4900000 | $0.4904000 | $0.4904000 | $0.4898000 |
| Pair | Austausch |
|---|---|
| SCRT/BTC | binance |
| SCRT/BUSD | binance |
| SCRT/ETH | binance |
| SCRT/USDT | binance |
| SCRT/THB | bitkub |
| SCRT/ETH | gateio |
| SCRT/USDT | gateio |
| SCRT/USDT | huobipro |
| SCRT/BTC | yobit |
Beschreibung
Beschreibung
SecretCoin is PoW/PoS hybrid cryptocurrency ment to be used in online game exchanges where it can be exchnaged for points/levels/weapons/vehicles/etc. the SCRT team created the coin as a way to develop games for the SecretCoin community.
Technologie
Technologie
Block Rewards
500 coins per block until block 2000
250 coins per block until block 4000
125 coins per block until block 8000
62.5 coins per block until block 16000
31.25 coins per block until block 224000
SecretCoin (SCRT) News
Verbunden Coins
