Secret Historical Data - SCRTGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Secret	SCRTGBP	Crypto	75,355,365	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00	0.00%	0.216102	0.216102	0.216629

Open Price	High Price	Low Price	Prev. Close	52 Week Range
			0.216102	0.172134 - 0.660063

Exchange	Last Trade	Size	Trade Price	Currency
BINA	09:41:28	139.60	0.216067	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	SCRT	SCRTEUR	SCRTUSD	SCRTBTC

SCRTGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.216137	0.228643	0.199429	89,844.68	-0.000035	-0.02%
1 Month	0.24114	0.246392	0.172134	170,826.75	-0.025037	-10.38%
3 Months	0.316396	0.364461	0.172134	133,850.93	-0.100293	-31.70%
6 Months	0.294811	0.660063	0.172134	211,252.53	-0.078708	-26.70%
1 Year	0.265455	0.660063	0.172134	286,886.79	-0.049353	-18.59%
3 Years	0.73654	7.82	0.172134	379,582.61	-0.520438	-70.66%
5 Years	0.373693	7.82	0.172134	459,526.53	-0.157591	-42.17%

SCRTGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 Jul 2024	0.216067	0.007488	3.59%	0.206308	0.217907	0.206308	98,197.00
26 Jul 2024	0.208579	0.001547	0.75%	0.207752	0.210249	0.199429	123,345.00
25 Jul 2024	0.207032	-0.004954	-2.34%	0.211921	0.218334	0.207032	78,907.00
24 Jul 2024	0.211986	-0.002224	-1.04%	0.214438	0.219277	0.207831	71,577.00
23 Jul 2024	0.21421	-0.013071	-5.75%	0.215332	0.226024	0.206111	146,559.00
22 Jul 2024	0.22728	0.004334	1.94%	0.223332	0.228643	0.217039	87,857.00
21 Jul 2024	0.222947	0.001893	0.86%	0.222254	0.224508	0.218736	47,873.00
20 Jul 2024	0.221053	0.004728	2.19%	0.216137	0.225616	0.211053	72,791.00
19 Jul 2024	0.216325	0.000717	0.33%	0.218047	0.228459	0.209617	150,673.00
18 Jul 2024	0.215608	0.002683	1.26%	0.213367	0.22901	0.21133	312,699.00
17 Jul 2024	0.212925	0.004056	1.94%	0.20907	0.214976	0.198584	107,831.00
16 Jul 2024	0.208869	0.007265	3.60%	0.215332	0.216381	0.199663	729,470.00
15 Jul 2024	0.201604	0.018812	10.29%	0.182583	0.211974	0.181484	1,251,792.00
14 Jul 2024	0.182792	-0.002188	-1.18%	0.188215	0.188359	0.17874	53,146.00
13 Jul 2024	0.18498	-0.004198	-2.22%	0.188446	0.189668	0.179419	142,383.00
12 Jul 2024	0.189178	-0.014446	-7.09%	0.20403	0.206531	0.188168	141,919.00
11 Jul 2024	0.203624	0.000268	0.13%	0.203246	0.206615	0.198967	64,206.00
10 Jul 2024	0.203356	0.008399	4.31%	0.195744	0.206281	0.192744	93,864.00
09 Jul 2024	0.194957	0.006521	3.46%	0.215332	0.216381	0.185721	159,121.00
08 Jul 2024	0.188437	-0.01197	-5.97%	0.200193	0.200205	0.188413	61,523.00
07 Jul 2024	0.200407	0.011297	5.97%	0.188399	0.201912	0.186412	59,264.00
06 Jul 2024	0.18911	-0.00757	-3.85%	0.196185	0.196207	0.172134	288,487.00
05 Jul 2024	0.19668	-0.017762	-8.28%	0.215332	0.216381	0.19668	114,417.00
04 Jul 2024	0.214442	-0.018113	-7.79%	0.234285	0.234285	0.209726	57,373.00
03 Jul 2024	0.232555	-0.006003	-2.52%	0.237302	0.242058	0.227583	36,588.00
02 Jul 2024	0.238558	-0.00318	-1.32%	0.244747	0.24626	0.223642	97,485.00
01 Jul 2024	0.241738	0.00859	3.68%	0.232683	0.242714	0.226628	78,352.00
30 Jun 2024	0.233148	-0.005567	-2.33%	0.238202	0.241837	0.230856	83,306.00
29 Jun 2024	0.238715	-0.002815	-1.17%	0.24114	0.246392	0.237401	70,326.00
28 Jun 2024	0.24153	0.008828	3.79%	0.232732	0.244058	0.227905	61,014.00

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