Secret Historical Data - SCRTETH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Secret (Cryptocurrency:SCRTETH)
Secret (Cryptocurrency:SCRTETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Secret	SCRTETH	Crypto	80,294,032	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000077	-46.77%	0.000087	0.000087	0.000088

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.00009	0.000091	0.000087	0.000164	0.000083 - 0.000361

Exchange	Last Trade	Size	Trade Price	Currency
GATE	09:20:34	32.02	0.000087	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
3.10	30,453.62	SCRT	SCRTEUR	SCRTGBP	SCRTBTC

SCRTETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000086	0.000164	0.000085	33,147.85	0.00000150	1.75%
1 Month	0.000108	0.00017	0.000083	28,589.96	-0.00002	-18.79%
3 Months	0.000176	0.000188	0.000083	24,684.54	-0.000089	-50.51%
6 Months	0.000241	0.000361	0.000083	62,701.59	-0.000154	-63.81%
1 Year	0.000185	0.000361	0.000083	180,390.44	-0.000098	-52.86%
3 Years	0.000526	0.0034	0.000083	194,020.15	-0.000439	-83.40%
5 Years	0.001411	0.0034	0.000083	203,086.65	-0.001324	-93.81%

SCRTETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
26 Jun 2024	0.000091	0.00000090	1.00%	0.00009	0.000164	0.00009	33,254.00
25 Jun 2024	0.00009	0.00000300	3.46%	0.000087	0.000091	0.000086	33,101.00
24 Jun 2024	0.000087	0.00000060	0.70%	0.000086	0.000164	0.000086	34,575.00
23 Jun 2024	0.000086	0.00000060	0.70%	0.000086	0.000164	0.000085	33,934.00
22 Jun 2024	0.000086	-0.00000090	-1.04%	0.000087	0.000164	0.000085	33,718.00
21 Jun 2024	0.000087	0.00000200	2.36%	0.000085	0.000164	0.000085	31,335.00
20 Jun 2024	0.000085	-0.00000090	-1.05%	0.000086	0.000164	0.000085	32,115.00
19 Jun 2024	0.000086	-0.00000400	-4.48%	0.000089	0.000164	0.000083	32,714.00
18 Jun 2024	0.000089	-0.00000300	-3.25%	0.000092	0.000097	0.000087	28,181.00
17 Jun 2024	0.000092	0.00000100	1.10%	0.000091	0.000164	0.000091	30,915.00
16 Jun 2024	0.000091	0.00000080	0.89%	0.00009	0.000164	0.00009	30,375.00
15 Jun 2024	0.00009	-0.00000300	-3.22%	0.000093	0.000164	0.000089	31,784.00
14 Jun 2024	0.000093	-0.00000100	-1.06%	0.000095	0.000164	0.000092	30,093.00
13 Jun 2024	0.000095	0.00000300	3.26%	0.000092	0.000164	0.000091	31,111.00
12 Jun 2024	0.000092	-0.00000090	-0.97%	0.000093	0.000164	0.000091	29,530.00
11 Jun 2024	0.000093	-0.00000400	-4.15%	0.000097	0.000097	0.000093	26,748.00
10 Jun 2024	0.000096	0.00000200	2.12%	0.000094	0.000164	0.000094	29,692.00
09 Jun 2024	0.000094	-0.00000600	-5.99%	0.0001	0.000164	0.000094	27,622.00
08 Jun 2024	0.0001	-0.00000700	-6.52%	0.000107	0.000164	0.0001	24,776.00
07 Jun 2024	0.000107	0.00000200	1.91%	0.000105	0.000108	0.000102	25,798.00
06 Jun 2024	0.000105	0.00000500	5.00%	0.000168	0.00017	0.0001	25,435.00
05 Jun 2024	0.0001	0.00000100	1.01%	0.000099	0.000164	0.000098	14,177.00
04 Jun 2024	0.000099	-0.00000400	-3.89%	0.000103	0.000104	0.000099	26,455.00
03 Jun 2024	0.000103	-0.00000400	-3.74%	0.000107	0.000164	0.000103	26,110.00
02 Jun 2024	0.000107	-0.00000500	-4.45%	0.000112	0.000164	0.000107	23,910.00
01 Jun 2024	0.000112	0.00000200	1.81%	0.00011	0.000164	0.000108	24,625.00
31 May 2024	0.00011	0.00000100	0.92%	0.000109	0.000164	0.000108	24,005.00
30 May 2024	0.000109	0.00000100	0.93%	0.000108	0.000164	0.000106	24,418.00
29 May 2024	0.000108	-0.00000040	-0.37%	0.000108	0.000164	0.000104	24,514.00
28 May 2024	0.000108	0.00000200	1.89%	0.000106	0.000108	0.000103	23,584.00
27 May 2024	0.000106	-0.00000400	-3.62%	0.00011	0.00011	0.000103	24,739.00
26 May 2024	0.000111	0.00000300	2.79%	0.000108	0.000111	0.000108	24,568.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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