1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Secret (SCRTEUR)
  6. Historical

SCRTEUR

Secret Historical Data - SCRTEUR

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Secret SCRTEUR Crypto 153,331,227 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.004648 -0.63% 0.733535 0.72635 0.735015
Open Price High Price Low Price Prev. Close 52 Week Range
0.737712 0.765014 0.728798 0.738184 0.555044 - 6.45
Exchange Last Trade Size Trade Price Currency
BINA 00:32:29 6.80 0.733362 EUR
Price x Volume Volume Base Symbol Related Pairs
41,203.56 55,032.89 SCRT SCRTUSD SCRTGBP SCRTBTC

SCRTEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.7294740.773910.662664112,975.140.0040610.56%
1 Month0.566260.773910.555044151,069.810.16727629.54%
3 Months0.9852421.110.555044331,328.33-0.251707-25.55%
6 Months1.131.550.555044251,579.64-0.400015-35.29%
1 Year5.256.450.555044288,188.83-4.51-86.02%
3 Years0.0046859.210.004685576,938.540.72885115,557.67%
5 Years0.0097049.210.004685572,901.380.7238327,459.23%

SCRTEUR 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
28 Jan 2023 0.74139 0.017816 2.46% 0.723281 0.751906 0.709144 111,339.00
27 Jan 2023 0.723574 -0.011415 -1.55% 0.730532 0.751071 0.719599 123,698.00
26 Jan 2023 0.73499 0.029197 4.14% 0.741702 0.77391 0.693626 33,470.00
25 Jan 2023 0.705792 -0.044433 -5.92% 0.750633 0.766253 0.704999 2,626.00
24 Jan 2023 0.750226 0.023977 3.30% 0.732754 0.753816 0.662664 223,041.00
23 Jan 2023 0.726249 -0.002393 -0.33% 0.725973 0.767815 0.707867 196,191.00
22 Jan 2023 0.728641 -0.005154 -0.70% 0.729474 0.750272 0.72248 100,457.00
21 Jan 2023 0.733795 0.041392 5.98% 0.693809 0.738961 0.681831 113,248.00
20 Jan 2023 0.692403 0.024555 3.68% 0.666157 0.695556 0.66263 55,867.00
19 Jan 2023 0.667849 -0.060887 -8.36% 0.732754 0.73609 0.662664 208,520.00
18 Jan 2023 0.728735 0.009647 1.34% 0.714069 0.746576 0.70056 131,471.00
17 Jan 2023 0.719088 0.002737 0.38% 0.685015 0.730912 0.668422 784,597.00
16 Jan 2023 0.716351 -0.011595 -1.59% 0.721744 0.727283 0.687525 95,495.00
15 Jan 2023 0.727947 0.026458 3.77% 0.700582 0.739787 0.693114 233,536.00
14 Jan 2023 0.701489 0.016221 2.37% 0.686135 0.709845 0.665957 137,316.00
13 Jan 2023 0.685267 0.025856 3.92% 0.659964 0.695135 0.654959 128,830.00
12 Jan 2023 0.659411 -0.011647 -1.74% 0.64661 0.663603 0.640497 98,914.00
11 Jan 2023 0.671057 0.048326 7.76% 0.622294 0.738641 0.620376 563,301.00
10 Jan 2023 0.622732 0.0146 2.40% 0.685015 0.689941 0.610275 173,070.00
09 Jan 2023 0.608132 0.010804 1.81% 0.598274 0.610709 0.591321 182,670.00
08 Jan 2023 0.597327 -0.005033 -0.84% 0.602114 0.608319 0.59329 39,269.00
07 Jan 2023 0.60236 -0.001208 -0.20% 0.603501 0.608441 0.582966 90,275.00
06 Jan 2023 0.603568 -0.007184 -1.18% 0.613869 0.617521 0.594054 61,243.00
05 Jan 2023 0.610752 0.025541 4.36% 0.585702 0.645867 0.582755 148,314.00
04 Jan 2023 0.585211 0.015919 2.80% 0.574378 0.590958 0.572463 53,362.00
03 Jan 2023 0.569292 0.006255 1.11% 0.685015 0.689941 0.569292 51,520.00
02 Jan 2023 0.563036 0.000618 0.11% 0.562503 0.577946 0.555044 42,974.00
01 Jan 2023 0.562418 -0.003752 -0.66% 0.56626 0.57532 0.559577 45,326.00
31 Dec 2022 0.56617 -0.00989 -1.72% 0.574942 0.57814 0.562791 77,200.00
30 Dec 2022 0.576061 -0.004844 -0.83% 0.581448 0.581457 0.55894 174,579.00
29 Dec 2022 0.580905 -0.018222 -3.04% 0.599923 0.605454 0.572699 68,053.00
Your Recent History
COIN
SCRTEUR
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:20230128 13:37:13