Secret Historical Data - SCRTEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Secret	SCRTEUR	Crypto	113,535,055	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.006439	1.67%	0.392242	0.39105	0.392838

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.386217	0.413463	0.386117	0.385803	0.169638 - 0.781211

Exchange	Last Trade	Size	Trade Price	Currency
BINA	12:43:48	124.10	0.392156	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
21,834.21	54,785.60	SCRT	SCRTUSD	SCRTGBP	SCRTBTC

SCRTEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.445628	0.71697	0.169638	90,876.56	-0.053386	-11.98%
1 Month	0.618372	0.71697	0.169638	143,254.35	-0.22613	-36.57%
3 Months	0.348589	0.781211	0.169638	300,755.60	0.043652	12.52%
6 Months	0.264597	0.781211	0.169638	345,423.20	0.127645	48.24%
1 Year	0.569706	0.781211	0.169638	335,373.22	-0.177464	-31.15%
3 Years	2.67	9.21	0.169638	437,953.39	-2.27	-85.28%
5 Years	0.004685	9.21	0.004685	482,539.24	0.387557	8,272.60%

SCRTEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 27 2024	0.384565	-0.002791	-0.72%	0.387053	0.391564	0.377348	56,176.00
Apr 26 2024	0.387355	-0.022185	-5.42%	0.408463	0.409167	0.384098	109,358.00
Apr 25 2024	0.409541	-0.00893	-2.13%	0.413477	0.431365	0.402505	108,034.00
Apr 24 2024	0.418471	-0.023842	-5.39%	0.439148	0.454425	0.414153	99,292.00
Apr 23 2024	0.442313	-0.001541	-0.35%	0.45082	0.454271	0.436087	111,818.00
Apr 22 2024	0.443854	0.007031	1.61%	0.706167	0.71697	0.169638	68,491.00
Apr 21 2024	0.436823	-0.00867	-1.95%	0.445628	0.453002	0.425199	82,964.00
Apr 20 2024	0.445493	0.030309	7.30%	0.412167	0.445493	0.406809	82,413.00
Apr 19 2024	0.415185	0.01582	3.96%	0.397634	0.428621	0.372546	210,700.00
Apr 18 2024	0.399365	0.016646	4.35%	0.383112	0.408413	0.378638	161,493.00
Apr 17 2024	0.382719	-0.01091	-2.77%	0.393171	0.401096	0.367675	222,173.00
Apr 16 2024	0.393629	0.005557	1.43%	0.388427	0.398391	0.371889	119,915.00
Apr 15 2024	0.388072	-0.034795	-8.23%	0.706167	0.71697	0.379698	133,622.00
Apr 14 2024	0.422867	0.014661	3.59%	0.406218	0.427818	0.380593	160,810.00
Apr 13 2024	0.408206	-0.049343	-10.78%	0.454903	0.470116	0.369035	244,780.00
Apr 12 2024	0.457549	-0.068903	-13.09%	0.5276	0.559928	0.444564	278,103.00
Apr 11 2024	0.526452	-0.021184	-3.87%	0.547256	0.552348	0.521225	102,056.00
Apr 10 2024	0.547636	-0.003441	-0.62%	0.551234	0.55825	0.519	138,324.00
Apr 09 2024	0.551077	-0.022203	-3.87%	0.580037	0.582096	0.545806	156,921.00
Apr 08 2024	0.57328	0.020015	3.62%	0.706167	0.71697	0.56695	259,145.00
Apr 07 2024	0.553265	0.034723	6.70%	0.518934	0.55404	0.517853	154,272.00
Apr 06 2024	0.518541	0.00818	1.60%	0.508548	0.522748	0.478315	67,716.00
Apr 05 2024	0.510361	-0.014092	-2.69%	0.525013	0.525154	0.494334	104,816.00
Apr 04 2024	0.524453	0.000773	0.15%	0.525392	0.542054	0.513933	115,879.00
Apr 03 2024	0.52368	-0.012589	-2.35%	0.538038	0.560926	0.510815	188,062.00
Apr 02 2024	0.53627	-0.052121	-8.86%	0.584699	0.585685	0.517043	229,114.00
Apr 01 2024	0.588391	-0.035288	-5.66%	0.706167	0.71697	0.566896	149,164.00
Mar 31 2024	0.623679	0.005314	0.86%	0.618372	0.628775	0.612385	95,499.00
Mar 30 2024	0.618365	-0.02387	-3.72%	0.643636	0.653021	0.61687	170,336.00
Mar 29 2024	0.642235	-0.010254	-1.57%	0.653356	0.653356	0.620448	168,311.00
Mar 28 2024	0.65249	-0.002507	-0.38%	0.654311	0.695965	0.640225	532,798.00

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