SCRTBTC

Secret Historical Data - SCRTBTC

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Secret SCRTBTC Crypto 156,034,801 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.00000142 4.32% 0.00003431 0.00003311 0.00003451
Open Price High Price Low Price Prev. Close 52 Week Range
0.00003289 0.00003517 0.00003289 0.00003289 0.00003162 - 0.00016316
Exchange Last Trade Size Trade Price Currency
BINA 03:03:43 25.00 0.00003434 BTC
Price x Volume Volume Base Symbol Related Pairs
3.94 114,661.67 SCRT SCRTEUR SCRTGBP SCRTUSD

SCRTBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000034740.000036520.00003162144,150.97-0.00000043-1.24%
1 Month0.000037820.000046670.00003162169,525.39-0.00000351-9.28%
3 Months0.000040530.000071070.00003162304,347.05-0.00000622-15.35%
6 Months0.000046460.000072780.00003162246,584.70-0.00001215-26.15%
1 Year0.000138300.000163160.00003162282,230.37-0.00010399-75.19%
3 Years0.000045450.000240000.00001542573,915.81-0.00001114-24.51%
5 Years0.000002220.000240000.00000163569,932.670.000032091,445.50%

SCRTBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
04 Feb 2023 0.00003323 -0.00000020 -0.60% 0.00003323 0.00003475 0.00003248 82,323.00
03 Feb 2023 0.00003343 0.00000056 1.70% 0.00003290 0.00003428 0.00003215 106,937.00
02 Feb 2023 0.00003287 0.00000031 0.95% 0.00003249 0.00003369 0.00003162 52,339.00
01 Feb 2023 0.00003256 -0.00000025 -0.76% 0.00003260 0.00003652 0.00003238 75,202.00
31 Jan 2023 0.00003281 -0.00000100 -2.94% 0.00003397 0.00003458 0.00003224 454,175.00
30 Jan 2023 0.00003400 -0.00000009 -0.26% 0.00003398 0.00003474 0.00003335 164,997.00
29 Jan 2023 0.00003409 -0.00000072 -2.07% 0.00003474 0.00003614 0.00003383 73,080.00
28 Jan 2023 0.00003481 0.00000058 1.69% 0.00003424 0.00003854 0.00003373 111,348.00
27 Jan 2023 0.00003423 -0.00000042 -1.21% 0.00003450 0.00003547 0.00003408 123,698.00
26 Jan 2023 0.00003465 0.00000030 0.87% 0.00003560 0.00003560 0.00003321 33,470.00
25 Jan 2023 0.00003435 -0.00000100 -2.81% 0.00003552 0.00003627 0.00003400 2,628.00
24 Jan 2023 0.00003553 0.00000073 2.10% 0.00003487 0.00003712 0.00003460 223,041.00
23 Jan 2023 0.00003480 0.00000007 0.20% 0.00003458 0.00003640 0.00003414 196,336.00
22 Jan 2023 0.00003473 -0.00000045 -1.28% 0.00003480 0.00003591 0.00003276 100,534.00
21 Jan 2023 0.00003518 -0.00000041 -1.15% 0.00003563 0.00003752 0.00003488 113,623.00
20 Jan 2023 0.00003559 0.00000098 2.83% 0.00003472 0.00003597 0.00003457 55,867.00
19 Jan 2023 0.00003461 -0.00000200 -5.39% 0.00003727 0.00003774 0.00003446 208,559.00
18 Jan 2023 0.00003711 0.00000036 0.98% 0.00003659 0.00003788 0.00003560 131,471.00
17 Jan 2023 0.00003675 -0.00000045 -1.21% 0.00003711 0.00003797 0.00003636 784,597.00
16 Jan 2023 0.00003720 -0.00000032 -0.85% 0.00003734 0.00004160 0.00003600 95,495.00
15 Jan 2023 0.00003752 -0.00000074 -1.93% 0.00003835 0.00003854 0.00003500 233,539.00
14 Jan 2023 0.00003826 -0.00000100 -2.54% 0.00003941 0.00004094 0.00003760 137,316.00
13 Jan 2023 0.00003941 -0.00000027 -0.68% 0.00003993 0.00004146 0.00003846 128,830.00
12 Jan 2023 0.00003968 -0.00000200 -4.84% 0.00003913 0.00004190 0.00003905 98,982.00
11 Jan 2023 0.00004132 0.00000200 5.15% 0.00003884 0.00004667 0.00003870 563,301.00
10 Jan 2023 0.00003887 0.00000084 2.21% 0.00003811 0.00004030 0.00003750 173,070.00
09 Jan 2023 0.00003803 0.00000050 1.33% 0.00003757 0.00003955 0.00003700 182,670.00
08 Jan 2023 0.00003753 -0.00000027 -0.71% 0.00003782 0.00003832 0.00003700 39,269.00
07 Jan 2023 0.00003780 0.00000007 0.19% 0.00003769 0.00003843 0.00003658 90,275.00
06 Jan 2023 0.00003773 -0.00000072 -1.87% 0.00003864 0.00003895 0.00003738 61,243.00
05 Jan 2023 0.00003845 0.00000100 2.69% 0.00003701 0.00004098 0.00003665 148,314.00
Your Recent History
COIN
SCRTBTC
Secret
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230204 16:07:00