Secret Historical Data - SCRTETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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	107,185,341	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000070	0.67%	0.000106	0.000106	0.000106

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000105	0.000164	0.000105	0.000105	0.000104 - 0.00234

Exchange	Last Trade	Size	Trade Price	Currency
GATE	09:39:18	28.13	0.000106	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
1.54	14,466.65	SCRT	SCRTEUR	SCRTGBP	SCRTBTC

SCRTETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000128	0.000164	0.000104	20,831.18	-0.000022	-17.08%
1 Month	0.000147	0.00017	0.000104	24,318.84	-0.000041	-28.13%
3 Months	0.000175	0.000361	0.000104	27,131.43	-0.000069	-39.51%
6 Months	0.000168	0.000361	0.000104	115,617.44	-0.000062	-37.10%
1 Year	0.00026	0.00234	0.000104	213,159.51	-0.000154	-59.34%
3 Years	0.000726	0.0034	0.000104	205,149.97	-0.00062	-85.43%
5 Years	0.001411	0.0034	0.000104	207,712.82	-0.001305	-92.50%

SCRTETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.000105	-0.00000100	-0.94%	0.000106	0.000164	0.000104	24,771.00
May 20 2024	0.000106	-0.00001	-8.62%	0.000116	0.000119	0.000106	25,419.00
May 19 2024	0.000116	-0.000048	-29.27%	0.000164	0.000164	0.000116	11,082.00
May 18 2024	0.000164	0.00004	32.31%	0.000124	0.000164	0.000124	0.00
May 17 2024	0.000124	-0.00000200	-1.59%	0.000126	0.000164	0.000124	12,469.00
May 16 2024	0.000126	-0.00000400	-3.07%	0.00013	0.000164	0.000124	24,782.00
May 15 2024	0.00013	0.00000300	2.35%	0.000128	0.000164	0.000127	26,461.00
May 14 2024	0.000128	0.00000030	0.24%	0.000128	0.000164	0.000125	27,879.00
May 13 2024	0.000127	-0.00000400	-3.04%	0.000168	0.00017	0.000126	25,337.00
May 12 2024	0.000132	0.00000300	2.33%	0.000129	0.000164	0.000128	26,117.00
May 11 2024	0.000129	-0.00000090	-0.70%	0.000129	0.000164	0.000129	26,542.00
May 10 2024	0.000129	0.00000100	0.78%	0.000128	0.000164	0.000127	24,992.00
May 09 2024	0.000128	-0.00000200	-1.53%	0.000131	0.000164	0.000126	27,058.00
May 08 2024	0.000131	-0.00000030	-0.23%	0.000131	0.000164	0.000127	26,260.00
May 07 2024	0.000131	0.00000200	1.55%	0.000129	0.000164	0.000129	25,293.00
May 06 2024	0.000129	-0.00000080	-0.62%	0.00013	0.00013	0.000128	19,193.00
May 05 2024	0.00013	-0.00000200	-1.51%	0.000132	0.000164	0.000128	25,201.00
May 04 2024	0.000132	-0.00000060	-0.45%	0.000133	0.000164	0.000128	24,615.00
May 03 2024	0.000133	-0.00000050	-0.38%	0.000133	0.000164	0.000131	24,644.00
May 02 2024	0.000133	0.00000600	4.71%	0.000127	0.000164	0.000126	27,323.00
May 01 2024	0.000127	0.00000200	1.60%	0.000125	0.00013	0.000124	26,616.00
Apr 30 2024	0.000125	-0.00000100	-0.79%	0.000126	0.000164	0.000123	26,858.00
Apr 29 2024	0.000126	-0.00000010	-0.08%	0.000168	0.00017	0.000125	28,586.00
Apr 28 2024	0.000126	-0.00000100	-0.78%	0.000127	0.000164	0.000126	24,743.00
Apr 27 2024	0.000127	-0.00000500	-3.77%	0.000133	0.000164	0.000127	24,657.00
Apr 26 2024	0.000133	-0.00000600	-4.32%	0.000139	0.000164	0.000132	24,225.00
Apr 25 2024	0.000139	-0.00000300	-2.11%	0.000142	0.000143	0.000139	22,925.00
Apr 24 2024	0.000142	-0.00000500	-3.40%	0.000147	0.000148	0.000142	22,546.00
Apr 23 2024	0.000147	-0.00000060	-0.41%	0.000148	0.00015	0.000147	21,119.00
Apr 22 2024	0.000148	0.00000070	0.48%	0.000168	0.00017	0.000146	20,572.00
Apr 21 2024	0.000147	-0.00000200	-1.34%	0.00015	0.000152	0.000145	22,186.00
Apr 20 2024	0.00015	0.00000500	3.47%	0.000144	0.00015	0.000143	23,027.00

See More Historical Prices »

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