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

SCRTGBP

Secret Historical Data - SCRTGBP

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Secret SCRTGBP Crypto 157,386,587 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.006454 1.00% 0.653511 0.644429 0.666484
Open Price High Price Low Price Prev. Close 52 Week Range
0.64745 0.667796 0.646524 0.647056 0.486121 - 5.43
Exchange Last Trade Size Trade Price Currency
BINA 23:40:08 4.80 0.653511 GBP
Price x Volume Volume Base Symbol Related Pairs
33,655.51 51,209.63 SCRT SCRTEUR SCRTUSD SCRTBTC

SCRTGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.6378191.030.609516112,916.590.0156912.46%
1 Month0.500871.030.492282150,619.280.1526430.48%
3 Months0.8572451.030.486121329,365.23-0.203734-23.77%
6 Months0.9568931.290.486121250,387.60-0.303382-31.70%
1 Year4.305.430.486121287,264.45-3.65-84.80%
3 Years0.3736937.820.197221576,356.040.27981874.88%
5 Years0.0082977.820.00617572,322.990.6452147,776.49%

SCRTGBP 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
28 Jan 2023 0.646104 0.011665 1.84% 0.636431 0.659016 0.622948 111,344.00
27 Jan 2023 0.634439 -0.011399 -1.76% 0.646406 0.660973 0.632044 123,698.00
26 Jan 2023 0.645838 0.022494 3.61% 0.619846 0.681088 0.609516 33,470.00
25 Jan 2023 0.623344 -0.034714 -5.28% 0.658664 0.675556 0.62294 2,626.00
24 Jan 2023 0.658058 0.02113 3.32% 0.775277 1.03 0.641478 223,041.00
23 Jan 2023 0.636928 -0.002365 -0.37% 0.636352 0.670221 0.62186 196,215.00
22 Jan 2023 0.639293 -0.001687 -0.26% 0.637819 0.666368 0.63232 100,018.00
21 Jan 2023 0.640981 0.036238 5.99% 0.606001 0.644678 0.597353 112,283.00
20 Jan 2023 0.604743 0.021309 3.65% 0.582776 0.607952 0.580009 55,867.00
19 Jan 2023 0.583435 -0.059541 -9.26% 0.64305 0.646882 0.579524 208,520.00
18 Jan 2023 0.642975 -0.002831 -0.44% 0.633313 0.657531 0.6227 131,297.00
17 Jan 2023 0.645806 0.010988 1.73% 0.775277 1.03 0.626918 783,235.00
16 Jan 2023 0.634818 -0.010148 -1.57% 0.640542 0.648647 0.618097 95,495.00
15 Jan 2023 0.644966 0.025152 4.06% 0.620445 0.654617 0.615491 232,093.00
14 Jan 2023 0.619814 0.010139 1.66% 0.612584 0.6273 0.591992 135,425.00
13 Jan 2023 0.609675 0.031764 5.50% 0.588364 0.615785 0.578916 128,830.00
12 Jan 2023 0.577912 -0.015002 -2.53% 0.571337 0.586255 0.567588 93,880.00
11 Jan 2023 0.592913 0.044704 8.15% 0.551595 0.646717 0.54686 563,301.00
10 Jan 2023 0.548209 0.013012 2.43% 0.775277 1.03 0.540693 173,070.00
09 Jan 2023 0.535197 0.012657 2.42% 0.526841 0.53761 0.521098 182,670.00
08 Jan 2023 0.52254 -0.003926 -0.75% 0.526915 0.534926 0.52254 39,269.00
07 Jan 2023 0.526466 -0.005596 -1.05% 0.531884 0.536656 0.516156 89,657.00
06 Jan 2023 0.532062 -0.005459 -1.02% 0.540253 0.544558 0.527012 61,243.00
05 Jan 2023 0.537521 0.021911 4.25% 0.515429 0.567794 0.514612 148,139.00
04 Jan 2023 0.515609 0.010811 2.14% 0.509221 0.519092 0.507349 53,004.00
03 Jan 2023 0.504798 0.006335 1.27% 0.775277 1.03 0.504773 51,318.00
02 Jan 2023 0.498463 0.00007 0.01% 0.498659 0.515335 0.492282 42,991.00
01 Jan 2023 0.498393 -0.003067 -0.61% 0.50087 0.509521 0.496732 45,326.00
31 Dec 2022 0.50146 -0.006355 -1.25% 0.508261 0.511077 0.498879 76,921.00
30 Dec 2022 0.507814 -0.005618 -1.09% 0.514 0.514 0.49432 173,088.00
29 Dec 2022 0.513432 -0.01761 -3.32% 0.529635 0.533975 0.506795 68,030.00
Your Recent History
COIN
SCRTGBP
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 12:47:18